KissMeData/457370/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	214500	953991500	9690	9690	9690	9690	542
3	20250326	214400	953991500	9690	9690	9690	9690	0
4	20250326	214300	953991500	9690	9690	9690	9690	0
5	20250326	214200	953991500	9690	9690	9690	9690	0
6	20250326	214100	953991500	9690	9690	9690	9690	0
7	20250326	214000	953991500	9690	9690	9690	9690	0
8	20250326	213900	953991500	9690	9690	9690	9690	0
9	20250326	213800	953991500	9690	9690	9690	9690	0
10	20250326	213700	953991500	9690	9690	9690	9690	0
11	20250326	213600	953991500	9690	9690	9690	9690	0
12	20250326	213500	953991500	9690	9690	9690	9690	0
13	20250326	213400	953991500	9690	9690	9690	9690	0
14	20250326	213300	953991500	9690	9690	9690	9690	0
15	20250326	213200	953991500	9690	9690	9690	9690	0
16	20250326	213100	953991500	9690	9690	9690	9690	0
17	20250326	213000	953991500	9690	9690	9690	9690	0
18	20250326	212900	953991500	9690	9690	9690	9690	0
19	20250326	212800	953991500	9690	9690	9690	9690	0
20	20250326	212700	953991500	9690	9690	9690	9690	0
21	20250326	212600	953991500	9690	9690	9690	9690	0
22	20250326	212500	953991500	9690	9690	9690	9690	0
23	20250326	212400	953991500	9690	9690	9690	9690	0
24	20250326	212300	953991500	9690	9690	9690	9690	0
25	20250326	212200	953991500	9690	9690	9690	9690	0
26	20250326	212100	953991500	9690	9690	9690	9690	0
27	20250326	212000	953991500	9690	9690	9690	9690	0
28	20250326	211900	953991500	9690	9690	9690	9690	0
29	20250326	211800	953991500	9690	9690	9690	9690	0
30	20250326	211700	953991500	9690	9690	9690	9690	0
31	20250326	211600	953991500	9690	9690	9690	9690	0
32	20250326	211500	953991500	9690	9690	9690	9690	542
33	20250326	211400	953991500	9690	9690	9690	9690	0
34	20250326	211300	953991500	9690	9690	9690	9690	0
35	20250326	211200	953991500	9690	9690	9690	9690	0
36	20250326	211100	953991500	9690	9690	9690	9690	0
37	20250326	211000	953991500	9690	9690	9690	9690	0
38	20250326	210900	953991500	9690	9690	9690	9690	0
39	20250326	210800	953991500	9690	9690	9690	9690	0
40	20250326	210700	953991500	9690	9690	9690	9690	0
41	20250326	210600	953991500	9690	9690	9690	9690	0
42	20250326	210500	953991500	9690	9690	9690	9690	0
43	20250326	210400	953991500	9690	9690	9690	9690	0
44	20250326	210300	953991500	9690	9690	9690	9690	0
45	20250326	210200	953991500	9690	9690	9690	9690	0
46	20250326	210100	953991500	9690	9690	9690	9690	0
47	20250326	210000	953991500	9690	9690	9690	9690	0
48	20250326	205900	953991500	9690	9690	9690	9690	0
49	20250326	205800	953991500	9690	9690	9690	9690	0
50	20250326	205700	953991500	9690	9690	9690	9690	0
51	20250326	205600	953991500	9690	9690	9690	9690	0
52	20250326	205500	953991500	9690	9690	9690	9690	0
53	20250326	205400	953991500	9690	9690	9690	9690	0
54	20250326	205300	953991500	9690	9690	9690	9690	0
55	20250326	205200	953991500	9690	9690	9690	9690	0
56	20250326	205100	953991500	9690	9690	9690	9690	0
57	20250326	205000	953991500	9690	9690	9690	9690	0
58	20250326	204900	953991500	9690	9690	9690	9690	0
59	20250326	204800	953991500	9690	9690	9690	9690	0
60	20250326	204700	953991500	9690	9690	9690	9690	0
61	20250326	204600	953991500	9690	9690	9690	9690	0
62	20250326	204500	953991500	9690	9690	9690	9690	542
63	20250326	204400	953991500	9690	9690	9690	9690	0
64	20250326	204300	953991500	9690	9690	9690	9690	0
65	20250326	204200	953991500	9690	9690	9690	9690	0
66	20250326	204100	953991500	9690	9690	9690	9690	0
67	20250326	204000	953991500	9690	9690	9690	9690	0
68	20250326	203900	953991500	9690	9690	9690	9690	0
69	20250326	203800	953991500	9690	9690	9690	9690	0
70	20250326	203700	953991500	9690	9690	9690	9690	0
71	20250326	203600	953991500	9690	9690	9690	9690	0
72	20250326	203500	953991500	9690	9690	9690	9690	0
73	20250326	203400	953991500	9690	9690	9690	9690	0
74	20250326	203300	953991500	9690	9690	9690	9690	0
75	20250326	203200	953991500	9690	9690	9690	9690	0
76	20250326	203100	953991500	9690	9690	9690	9690	0
77	20250326	203000	953991500	9690	9690	9690	9690	0
78	20250326	202900	953991500	9690	9690	9690	9690	0
79	20250326	202800	953991500	9690	9690	9690	9690	0
80	20250326	202700	953991500	9690	9690	9690	9690	0
81	20250326	202600	953991500	9690	9690	9690	9690	0
82	20250326	202500	953991500	9690	9690	9690	9690	0
83	20250326	202400	953991500	9690	9690	9690	9690	0
84	20250326	202300	953991500	9690	9690	9690	9690	0
85	20250326	202200	953991500	9690	9690	9690	9690	0
86	20250326	202100	953991500	9690	9690	9690	9690	0
87	20250326	202000	953991500	9690	9690	9690	9690	0
88	20250326	201900	953991500	9690	9690	9690	9690	0
89	20250326	201800	953991500	9690	9690	9690	9690	0
90	20250326	201700	953991500	9690	9690	9690	9690	0
91	20250326	201600	953991500	9690	9690	9690	9690	0
92	20250326	201500	953991500	9690	9690	9690	9690	542
93	20250326	201400	953991500	9690	9690	9690	9690	0
94	20250326	201300	953991500	9690	9690	9690	9690	0
95	20250326	201200	953991500	9690	9690	9690	9690	0
96	20250326	201100	953991500	9690	9690	9690	9690	0
97	20250326	201000	953991500	9690	9690	9690	9690	0
98	20250326	200900	953991500	9690	9690	9690	9690	0
99	20250326	200800	953991500	9690	9690	9690	9690	0
100	20250326	200700	953991500	9690	9690	9690	9690	0
101	20250326	200600	953991500	9690	9690	9690	9690	0
102	20250326	200500	953991500	9690	9690	9690	9690	0
103	20250326	200400	953991500	9690	9690	9690	9690	0
104	20250326	200300	953991500	9690	9690	9690	9690	0
105	20250326	200200	953991500	9690	9690	9690	9690	0
106	20250326	200100	953991500	9690	9690	9690	9690	0
107	20250326	200000	953991500	9690	9690	9690	9690	0
108	20250326	195900	953991500	9690	9690	9690	9690	0
109	20250326	195800	953991500	9690	9690	9690	9690	0
110	20250326	195700	953991500	9690	9690	9690	9690	0
111	20250326	195600	953991500	9690	9690	9690	9690	0
112	20250326	195500	953991500	9690	9690	9690	9690	0
113	20250326	195400	953991500	9690	9690	9690	9690	0
114	20250326	195300	953991500	9690	9690	9690	9690	0
115	20250326	195200	953991500	9690	9690	9690	9690	0
116	20250326	195100	953991500	9690	9690	9690	9690	0
117	20250326	195000	953991500	9690	9690	9690	9690	0
118	20250326	194900	953991500	9690	9690	9690	9690	0
119	20250326	194800	953991500	9690	9690	9690	9690	0
120	20250326	194700	953991500	9690	9690	9690	9690	0
121	20250326	194600	953991500	9690	9690	9690	9690	0
122	20250326	194500	953991500	9690	9690	9690	9690	542
123	20250326	194400	953991500	9690	9690	9690	9690	0
124	20250326	194300	953991500	9690	9690	9690	9690	0
125	20250326	194200	953991500	9690	9690	9690	9690	0
126	20250326	194100	953991500	9690	9690	9690	9690	0
127	20250326	194000	953991500	9690	9690	9690	9690	0
128	20250326	193900	953991500	9690	9690	9690	9690	0
129	20250326	193800	953991500	9690	9690	9690	9690	0
130	20250326	193700	953991500	9690	9690	9690	9690	0
131	20250326	193600	953991500	9690	9690	9690	9690	0
132	20250326	193500	953991500	9690	9690	9690	9690	0
133	20250326	193400	953991500	9690	9690	9690	9690	0
134	20250326	193300	953991500	9690	9690	9690	9690	0
135	20250326	193200	953991500	9690	9690	9690	9690	0
136	20250326	193100	953991500	9690	9690	9690	9690	0
137	20250326	193000	953991500	9690	9690	9690	9690	0
138	20250326	192900	953991500	9690	9690	9690	9690	0
139	20250326	192800	953991500	9690	9690	9690	9690	0
140	20250326	192700	953991500	9690	9690	9690	9690	0
141	20250326	192600	953991500	9690	9690	9690	9690	0
142	20250326	192500	953991500	9690	9690	9690	9690	0
143	20250326	192400	953991500	9690	9690	9690	9690	0
144	20250326	192300	953991500	9690	9690	9690	9690	0
145	20250326	192200	953991500	9690	9690	9690	9690	0
146	20250326	192100	953991500	9690	9690	9690	9690	0
147	20250326	192000	953991500	9690	9690	9690	9690	0
148	20250326	191900	953991500	9690	9690	9690	9690	0
149	20250326	191800	953991500	9690	9690	9690	9690	0
150	20250326	191700	953991500	9690	9690	9690	9690	0
151	20250326	191600	953991500	9690	9690	9690	9690	0
152	20250326	191500	953991500	9690	9690	9690	9690	542
153	20250326	191400	953991500	9690	9690	9690	9690	0
154	20250326	191300	953991500	9690	9690	9690	9690	0
155	20250326	191200	953991500	9690	9690	9690	9690	0
156	20250326	191100	953991500	9690	9690	9690	9690	0
157	20250326	191000	953991500	9690	9690	9690	9690	0
158	20250326	190900	953991500	9690	9690	9690	9690	0
159	20250326	190800	953991500	9690	9690	9690	9690	0
160	20250326	190700	953991500	9690	9690	9690	9690	0
161	20250326	190600	953991500	9690	9690	9690	9690	0
162	20250326	190500	953991500	9690	9690	9690	9690	0
163	20250326	190400	953991500	9690	9690	9690	9690	0
164	20250326	190300	953991500	9690	9690	9690	9690	0
165	20250326	190200	953991500	9690	9690	9690	9690	0
166	20250326	190100	953991500	9690	9690	9690	9690	0
167	20250326	190000	953991500	9690	9690	9690	9690	0
168	20250326	185900	953991500	9690	9690	9690	9690	0
169	20250326	185800	953991500	9690	9690	9690	9690	0
170	20250326	185700	953991500	9690	9690	9690	9690	0
171	20250326	185600	953991500	9690	9690	9690	9690	0
172	20250326	185500	953991500	9690	9690	9690	9690	0
173	20250326	185400	953991500	9690	9690	9690	9690	0
174	20250326	185300	953991500	9690	9690	9690	9690	0
175	20250326	185200	953991500	9690	9690	9690	9690	0
176	20250326	185100	953991500	9690	9690	9690	9690	0
177	20250326	185000	953991500	9690	9690	9690	9690	0
178	20250326	184900	953991500	9690	9690	9690	9690	0
179	20250326	184800	953991500	9690	9690	9690	9690	0
180	20250326	184700	953991500	9690	9690	9690	9690	0
181	20250326	184600	953991500	9690	9690	9690	9690	0
182	20250326	184500	953991500	9690	9690	9690	9690	542
183	20250326	184400	953991500	9690	9690	9690	9690	0
184	20250326	184300	953991500	9690	9690	9690	9690	0
185	20250326	184200	953991500	9690	9690	9690	9690	0
186	20250326	184100	953991500	9690	9690	9690	9690	0
187	20250326	184000	953991500	9690	9690	9690	9690	0
188	20250326	183900	953991500	9690	9690	9690	9690	0
189	20250326	183800	953991500	9690	9690	9690	9690	0
190	20250326	183700	953991500	9690	9690	9690	9690	0
191	20250326	183600	953991500	9690	9690	9690	9690	0
192	20250326	183500	953991500	9690	9690	9690	9690	0
193	20250326	183400	953991500	9690	9690	9690	9690	0
194	20250326	183300	953991500	9690	9690	9690	9690	0
195	20250326	183200	953991500	9690	9690	9690	9690	0
196	20250326	183100	953991500	9690	9690	9690	9690	0
197	20250326	183000	953991500	9690	9690	9690	9690	0
198	20250326	182900	953991500	9690	9690	9690	9690	0
199	20250326	182800	953991500	9690	9690	9690	9690	0
200	20250326	182700	953991500	9690	9690	9690	9690	0
201	20250326	182600	953991500	9690	9690	9690	9690	0
202	20250326	182500	953991500	9690	9690	9690	9690	0
203	20250326	182400	953991500	9690	9690	9690	9690	0
204	20250326	182300	953991500	9690	9690	9690	9690	0
205	20250326	182200	953991500	9690	9690	9690	9690	0
206	20250326	182100	953991500	9690	9690	9690	9690	0
207	20250326	182000	953991500	9690	9690	9690	9690	0
208	20250326	181900	953991500	9690	9690	9690	9690	0
209	20250326	181800	953991500	9690	9690	9690	9690	0
210	20250326	181700	953991500	9690	9690	9690	9690	0
211	20250326	181600	953991500	9690	9690	9690	9690	0
212	20250326	181500	953991500	9690	9690	9690	9690	542
213	20250326	181400	953991500	9690	9690	9690	9690	0
214	20250326	181300	953991500	9690	9690	9690	9690	0
215	20250326	181200	953991500	9690	9690	9690	9690	0
216	20250326	181100	953991500	9690	9690	9690	9690	0
217	20250326	181000	953991500	9690	9690	9690	9690	0
218	20250326	180900	953991500	9690	9690	9690	9690	0
219	20250326	180800	953991500	9690	9690	9690	9690	0
220	20250326	180700	953991500	9690	9690	9690	9690	0
221	20250326	180600	953991500	9690	9690	9690	9690	0
222	20250326	180500	953991500	9690	9690	9690	9690	0
223	20250326	180400	953991500	9690	9690	9690	9690	0
224	20250326	180300	953991500	9690	9690	9690	9690	0
225	20250326	180200	953991500	9690	9690	9690	9690	0
226	20250326	180100	953991500	9690	9690	9690	9690	0
227	20250326	180000	953991500	9690	9690	9690	9690	0
228	20250326	175900	953991500	9690	9690	9690	9690	0
229	20250326	175800	953991500	9690	9690	9690	9690	0
230	20250326	175700	953991500	9690	9690	9690	9690	0
231	20250326	175600	953991500	9690	9690	9690	9690	0
232	20250326	175500	953991500	9690	9690	9690	9690	0
233	20250326	175400	953991500	9690	9690	9690	9690	0
234	20250326	175300	953991500	9690	9690	9690	9690	0
235	20250326	175200	953991500	9690	9690	9690	9690	0
236	20250326	175100	953991500	9690	9690	9690	9690	0
237	20250326	175000	953991500	9690	9690	9690	9690	0
238	20250326	174900	953991500	9690	9690	9690	9690	0
239	20250326	174800	953991500	9690	9690	9690	9690	0
240	20250326	174700	953991500	9690	9690	9690	9690	0
241	20250326	174600	953991500	9690	9690	9690	9690	0
242	20250326	174500	953991500	9690	9690	9690	9690	542
243	20250326	174400	953991500	9690	9690	9690	9690	0
244	20250326	174300	953991500	9690	9690	9690	9690	0
245	20250326	174200	953991500	9690	9690	9690	9690	0
246	20250326	174100	953991500	9690	9690	9690	9690	0
247	20250326	174000	953991500	9690	9690	9690	9690	0
248	20250326	173900	953991500	9690	9690	9690	9690	0
249	20250326	173800	953991500	9690	9690	9690	9690	0
250	20250326	173700	953991500	9690	9690	9690	9690	0
251	20250326	173600	953991500	9690	9690	9690	9690	0
252	20250326	173500	953991500	9690	9690	9690	9690	0
253	20250326	173400	953991500	9690	9690	9690	9690	0
254	20250326	173300	953991500	9690	9690	9690	9690	0
255	20250326	173200	953991500	9690	9690	9690	9690	0
256	20250326	173100	953991500	9690	9690	9690	9690	0
257	20250326	173000	953991500	9690	9690	9690	9690	0
258	20250326	172900	953991500	9690	9690	9690	9690	0
259	20250326	172800	953991500	9690	9690	9690	9690	0
260	20250326	172700	953991500	9690	9690	9690	9690	0
261	20250326	172600	953991500	9690	9690	9690	9690	0
262	20250326	172500	953991500	9690	9690	9690	9690	0
263	20250326	172400	953991500	9690	9690	9690	9690	0
264	20250326	172300	953991500	9690	9690	9690	9690	0
265	20250326	172200	953991500	9690	9690	9690	9690	0
266	20250326	172100	953991500	9690	9690	9690	9690	0
267	20250326	172000	953991500	9690	9690	9690	9690	0
268	20250326	171900	953991500	9690	9690	9690	9690	0
269	20250326	171800	953991500	9690	9690	9690	9690	0
270	20250326	171700	953991500	9690	9690	9690	9690	0
271	20250326	171600	953991500	9690	9690	9690	9690	0
272	20250326	171500	953991500	9690	9690	9690	9690	542
273	20250326	171400	953991500	9690	9690	9690	9690	0
274	20250326	171300	953991500	9690	9690	9690	9690	0
275	20250326	171200	953991500	9690	9690	9690	9690	0
276	20250326	171100	953991500	9690	9690	9690	9690	0
277	20250326	171000	953991500	9690	9690	9690	9690	0
278	20250326	170900	953991500	9690	9690	9690	9690	0
279	20250326	170800	953991500	9690	9690	9690	9690	0
280	20250326	170700	953991500	9690	9690	9690	9690	0
281	20250326	170600	953991500	9690	9690	9690	9690	0
282	20250326	170500	953991500	9690	9690	9690	9690	0
283	20250326	170400	953991500	9690	9690	9690	9690	0
284	20250326	170300	953991500	9690	9690	9690	9690	0
285	20250326	170200	953991500	9690	9690	9690	9690	0
286	20250326	170100	953991500	9690	9690	9690	9690	0
287	20250326	170000	953991500	9690	9690	9690	9690	0
288	20250326	165900	953991500	9690	9690	9690	9690	0
289	20250326	165800	953991500	9690	9690	9690	9690	0
290	20250326	165700	953991500	9690	9690	9690	9690	0
291	20250326	165600	953991500	9690	9690	9690	9690	0
292	20250326	165500	953991500	9690	9690	9690	9690	0
293	20250326	165400	953991500	9690	9690	9690	9690	0
294	20250326	165300	953991500	9690	9690	9690	9690	0
295	20250326	165200	953991500	9690	9690	9690	9690	0
296	20250326	165100	953991500	9690	9690	9690	9690	0
297	20250326	165000	953991500	9690	9690	9690	9690	0
298	20250326	164900	953991500	9690	9690	9690	9690	0
299	20250326	164800	953991500	9690	9690	9690	9690	0
300	20250326	164700	953991500	9690	9690	9690	9690	0
301	20250326	164600	953991500	9690	9690	9690	9690	0
302	20250326	164500	953991500	9690	9690	9690	9690	542
303	20250326	164400	953991500	9690	9690	9690	9690	0
304	20250326	164300	953991500	9690	9690	9690	9690	0
305	20250326	164200	953991500	9690	9690	9690	9690	0
306	20250326	164100	953991500	9690	9690	9690	9690	0
307	20250326	164000	953991500	9690	9690	9690	9690	0
308	20250326	163900	953991500	9690	9690	9690	9690	0
309	20250326	163800	953991500	9690	9690	9690	9690	0
310	20250326	163700	953991500	9690	9690	9690	9690	0
311	20250326	163600	953991500	9690	9690	9690	9690	0
312	20250326	163500	953991500	9690	9690	9690	9690	0
313	20250326	163400	953991500	9690	9690	9690	9690	0
314	20250326	163300	953991500	9690	9690	9690	9690	0
315	20250326	163200	953991500	9690	9690	9690	9690	0
316	20250326	163100	953991500	9690	9690	9690	9690	0
317	20250326	163000	953991500	9690	9690	9690	9690	0
318	20250326	162900	953991500	9690	9690	9690	9690	0
319	20250326	162800	953991500	9690	9690	9690	9690	0
320	20250326	162700	953991500	9690	9690	9690	9690	0
321	20250326	162600	953991500	9690	9690	9690	9690	0
322	20250326	162500	953991500	9690	9690	9690	9690	0
323	20250326	162400	953991500	9690	9690	9690	9690	0
324	20250326	162300	953991500	9690	9690	9690	9690	0
325	20250326	162200	953991500	9690	9690	9690	9690	0
326	20250326	162100	953991500	9690	9690	9690	9690	0
327	20250326	162000	953991500	9690	9690	9690	9690	0
328	20250326	161900	953991500	9690	9690	9690	9690	0
329	20250326	161800	953991500	9690	9690	9690	9690	0
330	20250326	161700	953991500	9690	9690	9690	9690	0
331	20250326	161600	953991500	9690	9690	9690	9690	0
332	20250326	161500	953991500	9690	9690	9690	9690	542
333	20250326	161400	953991500	9690	9690	9690	9690	0
334	20250326	161300	953991500	9690	9690	9690	9690	0
335	20250326	161200	953991500	9690	9690	9690	9690	0
336	20250326	161100	953991500	9690	9690	9690	9690	0
337	20250326	161000	953991500	9690	9690	9690	9690	0
338	20250326	160900	953991500	9690	9690	9690	9690	0
339	20250326	160800	953991500	9690	9690	9690	9690	0
340	20250326	160700	953991500	9690	9690	9690	9690	0
341	20250326	160600	953991500	9690	9690	9690	9690	0
342	20250326	160500	953991500	9690	9690	9690	9690	0
343	20250326	160400	953991500	9690	9690	9690	9690	0
344	20250326	160300	953991500	9690	9690	9690	9690	0
345	20250326	160200	953991500	9690	9690	9690	9690	0
346	20250326	160100	953991500	9690	9690	9690	9690	0
347	20250326	160000	953991500	9690	9690	9690	9690	0
348	20250326	155900	953991500	9690	9690	9690	9690	0
349	20250326	155800	953991500	9690	9690	9690	9690	0
350	20250326	155700	953991500	9690	9690	9690	9690	0
351	20250326	155600	953991500	9690	9690	9690	9690	0
352	20250326	155500	953991500	9690	9690	9690	9690	0
353	20250326	155400	953991500	9690	9690	9690	9690	0
354	20250326	155300	953991500	9690	9690	9690	9690	0
355	20250326	155200	953991500	9690	9690	9690	9690	0
356	20250326	155100	953991500	9690	9690	9690	9690	0
357	20250326	155000	953991500	9690	9690	9690	9690	0
358	20250326	154900	953991500	9690	9690	9690	9690	0
359	20250326	154800	953991500	9690	9690	9690	9690	0
360	20250326	154700	953991500	9690	9690	9690	9690	0
361	20250326	154600	953991500	9690	9690	9690	9690	0
362	20250326	154500	953991500	9690	9690	9690	9690	542
363	20250326	154400	953991500	9690	9690	9690	9690	0
364	20250326	154300	953991500	9690	9690	9690	9690	0
365	20250326	154200	953991500	9690	9690	9690	9690	0
366	20250326	154100	953991500	9690	9690	9690	9690	0
367	20250326	154000	953991500	9690	9690	9690	9690	0
368	20250326	153900	953991500	9690	9690	9690	9690	0
369	20250326	153800	953991500	9690	9690	9690	9690	0
370	20250326	153700	953991500	9690	9690	9690	9690	0
371	20250326	153600	953991500	9690	9690	9690	9690	0
372	20250326	153500	953991500	9690	9690	9690	9690	0
373	20250326	153400	953991500	9690	9690	9690	9690	0
374	20250326	153300	953991500	9690	9690	9690	9690	0
375	20250326	153200	953991500	9690	9690	9690	9690	0
376	20250326	153100	953991500	9690	9690	9690	9690	0
377	20250326	153000	953991500	9690	9690	9690	9690	542
378	20250326	152900	948739520	9700	9700	9700	9700	0
379	20250326	152800	948739520	9700	9700	9700	9700	0
380	20250326	152700	948739520	9700	9700	9700	9700	0
381	20250326	152600	948739520	9700	9700	9700	9700	0
382	20250326	152500	948739520	9700	9700	9700	9700	0
383	20250326	152400	948739520	9700	9700	9700	9700	0
384	20250326	152300	948739520	9700	9700	9700	9700	0
385	20250326	152200	948739520	9700	9700	9700	9700	0
386	20250326	152100	948739520	9700	9700	9700	9700	0
387	20250326	152000	948739520	9700	9700	9700	9700	0
388	20250326	151900	948739520	9700	9700	9700	9690	119
389	20250326	151800	947585290	9680	9690	9690	9680	369
390	20250326	151700	944009690	9700	9690	9700	9690	29
391	20250326	151600	943728460	9700	9700	9700	9700	61
392	20250326	151500	943136760	9660	9660	9660	9660	31
393	20250326	151400	942837300	9700	9700	9700	9700	25
394	20250326	151300	942594800	9660	9650	9700	9650	61
395	20250326	151200	942004920	9700	9700	9700	9700	22
396	20250326	151100	941791520	9650	9680	9680	9650	3531
397	20250326	151000	907716460	9700	9680	9700	9650	238
398	20250326	150900	905416200	9710	9690	9710	9680	71
399	20250326	150800	904728060	9690	9690	9690	9690	27
400	20250326	150700	904466430	9690	9710	9710	9690	17
401	20250326	150600	904301500	9690	9690	9690	9680	39
402	20250326	150500	903923600	9680	9710	9710	9680	82
403	20250326	150400	903127580	9680	9690	9690	9680	31
404	20250326	150300	902827210	9700	9700	9700	9700	0
405	20250326	150200	902827210	9700	9700	9700	9690	70
406	20250326	150100	902148610	9720	9720	9720	9720	22
407	20250326	150000	901934770	9690	9730	9730	9690	53
408	20250326	145900	901420320	9730	9730	9730	9730	0
409	20250326	145800	901420320	9730	9690	9730	9690	74
410	20250326	145700	900701540	9730	9730	9730	9730	37
411	20250326	145600	900341530	9680	9740	9740	9660	1053
412	20250326	145500	890158660	9740	9690	9740	9690	101
413	20250326	145400	889176120	9690	9730	9730	9690	37
414	20250326	145300	888816600	9710	9700	9720	9700	122
415	20250326	145200	887631600	9680	9680	9680	9680	12
416	20250326	145100	887515440	9670	9680	9680	9670	20
417	20250326	145000	887321850	9710	9690	9710	9690	46
418	20250326	144900	886875650	9700	9690	9700	9690	53
419	20250326	144800	886361860	9700	9700	9700	9690	330
420	20250326	144700	883163860	9700	9700	9700	9700	2
421	20250326	144600	883144460	9700	9700	9700	9700	30
422	20250326	144500	882853460	9700	9720	9720	9700	23
423	20250326	144400	882629920	9710	9700	9710	9700	31
424	20250326	144300	882329150	9700	9720	9720	9700	8
425	20250326	144200	882251530	9720	9680	9720	9680	106
426	20250326	144100	881224040	9690	9680	9690	9680	29
427	20250326	144000	880943100	9670	9680	9680	9670	269
428	20250326	143900	878341640	9680	9680	9680	9680	7
429	20250326	143800	878273880	9680	9680	9680	9680	29
430	20250326	143700	877993160	9690	9690	9690	9690	22
431	20250326	143600	877779980	9670	9690	9690	9670	76
432	20250326	143500	877044540	9680	9680	9680	9680	1
433	20250326	143400	877034860	9680	9680	9690	9680	81
434	20250326	143300	876250560	9690	9680	9690	9680	70
435	20250326	143200	875572670	9680	9690	9690	9680	53
436	20250326	143100	875059400	9690	9700	9700	9680	37
437	20250326	143000	874701000	9710	9720	9720	9710	25
438	20250326	142900	874458030	9700	9680	9720	9680	63
439	20250326	142800	873847090	9720	9720	9720	9720	22
440	20250326	142700	873633250	9670	9670	9670	9670	31
441	20250326	142600	873333480	9720	9690	9720	9670	1423
442	20250326	142500	859571730	9700	9720	9720	9700	55
443	20250326	142400	859037770	9720	9720	9720	9720	0
444	20250326	142300	859037770	9720	9690	9720	9690	53
445	20250326	142200	858523540	9720	9700	9720	9700	29
446	20250326	142100	858241800	9690	9710	9710	9690	55
447	20250326	142000	857708370	9700	9690	9700	9690	138
448	20250326	141900	856371080	9700	9690	9700	9690	74
449	20250326	141800	855653800	9700	9700	9700	9700	30
450	20250326	141700	855362800	9710	9710	9710	9710	23
451	20250326	141600	855139470	9700	9710	9710	9700	32
452	20250326	141500	854828870	9720	9700	9720	9700	223
453	20250326	141400	852661530	9700	9690	9700	9690	37
454	20250326	141300	852302930	9690	9690	9690	9690	26
455	20250326	141200	852050990	9690	9690	9690	9690	7
456	20250326	141100	851983160	9690	9690	9690	9690	22
457	20250326	141000	851769980	9690	9700	9700	9690	33
458	20250326	140900	851449980	9680	9700	9700	9680	113
459	20250326	140800	850355120	9710	9700	9710	9700	51
460	20250326	140700	849860410	9690	9700	9700	9690	38
461	20250326	140600	849492120	9700	9700	9700	9700	28
462	20250326	140500	849220520	9680	9700	9700	9680	53
463	20250326	140400	848707040	9680	9680	9680	9680	82
464	20250326	140300	847913280	9710	9700	9710	9680	160
465	20250326	140200	846361240	9680	9680	9680	9680	10
466	20250326	140100	846264440	9680	9690	9690	9680	49
467	20250326	140000	845789900	9680	9680	9680	9680	15
468	20250326	135900	845644700	9680	9690	9700	9680	60
469	20250326	135800	845063390	9690	9680	9690	9680	157
470	20250326	135700	843543400	9690	9690	9690	9690	29
471	20250326	135600	843262390	9690	9690	9690	9690	7
472	20250326	135500	843194560	9700	9690	9700	9690	34
473	20250326	135400	842864870	9690	9690	9690	9690	33
474	20250326	135300	842545100	9690	9700	9700	9690	169
475	20250326	135200	840905900	9680	9680	9680	9680	31
476	20250326	135100	840605820	9690	9670	9690	9670	1014
477	20250326	135000	830793320	9670	9670	9670	9670	79
478	20250326	134900	830029390	9680	9680	9680	9680	72
479	20250326	134800	829332430	9660	9660	9660	9660	82
480	20250326	134700	828540310	9690	9660	9690	9650	57
481	20250326	134600	827988990	9660	9690	9690	9660	27
482	20250326	134500	827727510	9650	9690	9690	9650	154
483	20250326	134400	826240180	9690	9690	9690	9690	0
484	20250326	134300	826240180	9690	9660	9690	9660	54
485	20250326	134200	825717850	9690	9690	9690	9690	22
486	20250326	134100	825504670	9660	9690	9690	9660	52
487	20250326	134000	825001690	9660	9660	9660	9660	0
488	20250326	133900	825001690	9660	9690	9690	9660	98
489	20250326	133800	824053000	9690	9660	9690	9660	749
490	20250326	133700	816815200	9660	9690	9690	9660	53
491	20250326	133600	816302560	9650	9670	9680	9650	331
492	20250326	133500	813105710	9690	9680	9690	9670	74
493	20250326	133400	812389600	9690	9670	9690	9670	53
494	20250326	133300	811876650	9690	9690	9690	9690	0
495	20250326	133200	811876650	9690	9670	9690	9670	54
496	20250326	133100	811354010	9700	9700	9700	9700	22
497	20250326	133000	811140610	9700	9700	9700	9660	86
498	20250326	132900	810307650	9670	9680	9680	9670	350
499	20250326	132800	806922080	9700	9690	9700	9680	54
500	20250326	132700	806398830	9710	9710	9710	9710	22
501	20250326	132600	806185210	9680	9720	9720	9680	53
502	20250326	132500	805671290	9670	9670	9670	9670	30
503	20250326	132400	805381190	9710	9710	9710	9710	23
504	20250326	132300	805157860	9700	9660	9700	9660	195
505	20250326	132200	803269020	9700	9720	9720	9700	32
506	20250326	132100	802958180	9650	9650	9650	9650	31
507	20250326	132000	802659030	9720	9700	9720	9700	30
508	20250326	131900	802367570	9690	9720	9720	9690	53
509	20250326	131800	801853340	9710	9670	9720	9670	129
510	20250326	131700	800602730	9660	9640	9700	9610	1126
511	20250326	131600	789716140	9670	9670	9670	9670	23
512	20250326	131500	789493730	9640	9660	9660	9640	53
513	20250326	131400	788982370	9660	9620	9660	9620	154
514	20250326	131300	787495970	9660	9660	9660	9660	0
515	20250326	131200	787495970	9660	9590	9660	9590	54
516	20250326	131100	786976550	9660	9660	9660	9660	22
517	20250326	131000	786764030	9600	9640	9660	9530	3373
518	20250326	130900	754435510	9640	9640	9640	9640	0
519	20250326	130800	754435510	9640	9650	9650	9640	40
520	20250326	130700	754049740	9670	9670	9670	9670	22
521	20250326	130600	753837000	9650	9660	9660	9650	65
522	20250326	130500	753209450	9650	9650	9650	9650	0
523	20250326	130400	753209450	9650	9660	9660	9650	38
524	20250326	130300	752842680	9660	9660	9660	9660	7
525	20250326	130200	752775060	9650	9650	9650	9650	24
526	20250326	130100	752543460	9660	9660	9660	9660	35
527	20250326	130000	752205360	9650	9650	9650	9650	0
528	20250326	125900	752205360	9650	9650	9650	9650	31
529	20250326	125800	751906210	9650	9650	9650	9650	33
530	20250326	125700	751587760	9640	9640	9640	9640	31
531	20250326	125600	751288920	9640	9640	9640	9640	0
532	20250326	125500	751288920	9640	9640	9640	9640	31
533	20250326	125400	750990080	9640	9640	9640	9640	0
534	20250326	125300	750990080	9640	9640	9640	9640	31
535	20250326	125200	750691240	9630	9630	9630	9630	30
536	20250326	125100	750402340	9700	9630	9700	9630	522
537	20250326	125000	745348280	9630	9630	9630	9630	732
538	20250326	124900	738299120	9640	9640	9640	9640	7
539	20250326	124800	738231640	9640	9680	9680	9640	144
540	20250326	124700	736843410	9670	9650	9670	9650	22
541	20250326	124600	736631090	9650	9650	9650	9640	33
542	20250326	124500	736312950	9650	9650	9650	9650	8
543	20250326	124400	736235750	9650	9650	9650	9650	22
544	20250326	124300	736023450	9650	9650	9650	9650	7
545	20250326	124200	735955900	9650	9650	9650	9650	7
546	20250326	124100	735888350	9680	9660	9680	9650	32
547	20250326	124000	735579510	9670	9650	9670	9650	15
548	20250326	123900	735434740	9650	9660	9660	9650	31
549	20250326	123800	735135540	9670	9680	9680	9670	24
550	20250326	123700	734903390	9660	9660	9660	9660	31
551	20250326	123600	734603930	9650	9650	9650	9650	0
552	20250326	123500	734603930	9650	9650	9650	9650	30
553	20250326	123400	734314430	9680	9680	9680	9680	300
554	20250326	123300	731410430	9660	9660	9670	9660	122
555	20250326	123200	730231020	9660	9650	9660	9650	12
556	20250326	123100	730115110	9630	9650	9650	9630	36
557	20250326	123000	729768330	9630	9630	9630	9630	31
558	20250326	122900	729469800	9630	9630	9630	9630	0
559	20250326	122800	729469800	9630	9640	9640	9630	61
560	20250326	122700	728882070	9610	9610	9610	9610	0
561	20250326	122600	728882070	9610	9610	9610	9610	31
562	20250326	122500	728584160	9670	9670	9670	9670	1
563	20250326	122400	728574490	9630	9610	9630	9590	1309
564	20250326	122300	716003210	9610	9610	9610	9610	0
565	20250326	122200	716003210	9610	9600	9610	9600	38
566	20250326	122100	715638340	9600	9600	9600	9600	29
567	20250326	122000	715359940	9590	9590	9590	9590	31
568	20250326	121900	715062650	9600	9620	9620	9600	329
569	20250326	121800	711903740	9620	9620	9620	9620	0
570	20250326	121700	711903740	9620	9680	9680	9620	44
571	20250326	121600	711480400	9600	9600	9600	9600	9
572	20250326	121500	711394000	9600	9570	9600	9560	261
573	20250326	121400	708896550	9570	9600	9600	9570	1229
574	20250326	121300	697105260	9610	9620	9620	9610	194
575	20250326	121200	695240350	9620	9620	9620	9620	0
576	20250326	121100	695240350	9620	9640	9640	9620	23
577	20250326	121000	695018900	9640	9640	9640	9640	0
578	20250326	120900	695018900	9640	9660	9660	9640	43
579	20250326	120800	694603940	9660	9660	9660	9660	61
580	20250326	120700	694014680	9650	9650	9650	9650	0
581	20250326	120600	694014680	9650	9720	9720	9650	32
582	20250326	120500	693705790	9660	9660	9660	9660	7
583	20250326	120400	693638170	9620	9680	9680	9620	906
584	20250326	120300	684904950	9690	9690	9690	9690	0
585	20250326	120200	684904950	9690	9690	9730	9680	42
586	20250326	120100	684498030	9670	9670	9670	9670	19
587	20250326	120000	684314300	9680	9720	9730	9680	106
588	20250326	115900	683284880	9710	9710	9710	9710	24
589	20250326	115800	683051840	9720	9740	9740	9720	55
590	20250326	115700	682516280	9710	9710	9710	9710	31
591	20250326	115600	682215270	9750	9750	9750	9750	41
592	20250326	115500	681815520	9750	9710	9750	9710	72
593	20250326	115400	681114760	9750	9750	9750	9750	41
594	20250326	115300	680715010	9750	9750	9750	9700	113
595	20250326	115200	679614810	9750	9750	9750	9750	41
596	20250326	115100	679215060	9660	9750	9750	9660	575
597	20250326	115000	673644590	9750	9750	9750	9750	41
598	20250326	114900	673244840	9720	9720	9750	9720	78
599	20250326	114800	672485450	9720	9720	9720	9720	48
600	20250326	114700	672018890	9730	9750	9750	9730	103
601	20250326	114600	671014850	9750	9750	9750	9750	76
602	20250326	114500	670273850	9750	9750	9750	9750	51
603	20250326	114400	669776600	9750	9760	9760	9750	111
604	20250326	114300	668693550	9760	9750	9760	9750	124
605	20250326	114200	667483810	9740	9720	9740	9720	72
606	20250326	114100	666783150	9740	9730	9740	9730	48
607	20250326	114000	666315700	9720	9720	9720	9720	38
608	20250326	113900	665946340	9730	9720	9730	9720	52
609	20250326	113800	665440420	9720	9730	9740	9720	68
610	20250326	113700	664779030	9730	9730	9730	9730	88
611	20250326	113600	663922790	9730	9760	9760	9730	112
612	20250326	113500	662831510	9760	9740	9760	9740	86
613	20250326	113400	661993390	9740	9750	9750	9740	385
614	20250326	113300	658239810	9760	9730	9760	9730	65
615	20250326	113200	657606930	9740	9740	9740	9740	19
616	20250326	113100	657421870	9730	9720	9730	9720	82
617	20250326	113000	656624420	9740	9710	9740	9710	23
618	20250326	112900	656401060	9710	9710	9710	9710	57
619	20250326	112800	655847590	9710	9710	9710	9710	41
620	20250326	112700	655449480	9710	9740	9740	9710	89
621	20250326	112600	654583330	9730	9710	9740	9710	74
622	20250326	112500	653863910	9700	9700	9700	9700	20
623	20250326	112400	653669910	9680	9680	9680	9680	31
624	20250326	112300	653369830	9740	9730	9740	9730	123
625	20250326	112200	652172630	9730	9740	9740	9730	90
626	20250326	112100	651296440	9730	9730	9730	9730	41
627	20250326	112000	650897510	9720	9720	9730	9720	90
628	20250326	111900	650022300	9730	9730	9730	9730	41
629	20250326	111800	649623370	9720	9700	9720	9700	72
630	20250326	111700	648924150	9730	9730	9730	9730	1
631	20250326	111600	648914420	9680	9690	9700	9680	123
632	20250326	111500	647722670	9690	9700	9700	9690	272
633	20250326	111400	645086550	9710	9710	9710	9710	60
634	20250326	111300	644503950	9710	9720	9720	9700	665
635	20250326	111200	638051120	9730	9730	9730	9730	49
636	20250326	111100	637574350	9720	9720	9730	9720	91
637	20250326	111000	636689420	9730	9730	9730	9730	49
638	20250326	110900	636212650	9720	9720	9730	9710	152
639	20250326	110800	634735440	9730	9740	9740	9730	45
640	20250326	110700	634297180	9730	9750	9750	9730	80
641	20250326	110600	633517550	9740	9740	9740	9740	16
642	20250326	110500	633361710	9740	9750	9780	9740	157
643	20250326	110400	631829230	9770	9750	9770	9750	763
644	20250326	110300	624376270	9760	9750	9760	9750	330
645	20250326	110200	621158690	9750	9740	9750	9740	97
646	20250326	110100	620213270	9740	9750	9750	9740	85
647	20250326	110000	619385270	9730	9750	9750	9730	565
648	20250326	105900	613881680	9750	9750	9750	9750	174
649	20250326	105800	612185180	9710	9750	9750	9710	36
650	20250326	105700	611835420	9760	9690	9760	9690	2166
651	20250326	105600	590742520	9680	9670	9680	9670	45
652	20250326	105500	590307220	9670	9670	9670	9670	61
653	20250326	105400	589717350	9670	9670	9670	9650	123
654	20250326	105300	588528970	9660	9640	9660	9640	40
655	20250326	105200	588143200	9660	9660	9660	9660	52
656	20250326	105100	587640880	9620	9620	9620	9620	31
657	20250326	105000	587342660	9630	9620	9630	9620	42
658	20250326	104900	586938210	9630	9610	9630	9600	210
659	20250326	104800	584922060	9610	9630	9630	9610	75
660	20250326	104700	584200410	9610	9610	9610	9610	55
661	20250326	104600	583671860	9620	9620	9620	9580	716
662	20250326	104500	576799800	9610	9620	9630	9600	432
663	20250326	104400	572651690	9600	9620	9620	9600	141
664	20250326	104300	571297210	9620	9610	9620	9610	33
665	20250326	104200	570979760	9610	9630	9640	9610	335
666	20250326	104100	567753560	9640	9650	9650	9640	67
667	20250326	104000	567107420	9640	9660	9660	9640	235
668	20250326	103900	564841010	9650	9650	9650	9650	22
669	20250326	103800	564628710	9650	9680	9690	9650	225
670	20250326	103700	562454620	9690	9670	9690	9670	51
671	20250326	103600	561961430	9670	9680	9680	9670	79
672	20250326	103500	561197090	9670	9670	9670	9670	68
673	20250326	103400	560539530	9670	9690	9690	9660	133
674	20250326	103300	559254590	9690	9680	9690	9680	53
675	20250326	103200	558741540	9680	9670	9680	9670	82
676	20250326	103100	557948190	9690	9670	9690	9660	178
677	20250326	103000	556226890	9690	9670	9690	9670	101
678	20250326	102900	555249510	9670	9680	9680	9660	151
679	20250326	102800	553789890	9680	9660	9680	9660	148
680	20250326	102700	552360010	9680	9690	9700	9680	311
681	20250326	102600	549346760	9690	9690	9690	9690	73
682	20250326	102500	548639390	9670	9680	9690	9670	100
683	20250326	102400	547671620	9660	9660	9660	9660	21
684	20250326	102300	547468760	9660	9670	9670	9660	60
685	20250326	102200	546889080	9670	9670	9670	9650	113
686	20250326	102100	545797660	9670	9680	9680	9670	39
687	20250326	102000	545420450	9680	9670	9680	9660	164
688	20250326	101900	543834870	9650	9680	9680	9650	40
689	20250326	101800	543448690	9690	9680	9690	9680	106
690	20250326	101700	542422160	9680	9690	9690	9680	59
691	20250326	101600	541850860	9670	9670	9670	9670	86
692	20250326	101500	541019240	9660	9660	9660	9660	0
693	20250326	101400	541019240	9660	9690	9690	9660	65
694	20250326	101300	540390580	9680	9690	9690	9680	96
695	20250326	101200	539460500	9690	9690	9690	9680	59
696	20250326	101100	538889200	9680	9680	9680	9680	41
697	20250326	101000	538492320	9670	9680	9690	9670	81
698	20250326	100900	537708350	9680	9670	9690	9670	85
699	20250326	100800	536885730	9690	9670	9690	9670	40
700	20250326	100700	536498810	9660	9675	9675	9660	32
701	20250326	100600	536189660	9670	9670	9700	9650	550
702	20250326	100500	530865870	9670	9640	9670	9640	41
703	20250326	100400	530470330	9650	9650	9650	9650	0
704	20250326	100300	530470330	9650	9650	9670	9610	428
705	20250326	100200	526351610	9650	9650	9650	9640	99
706	20250326	100100	525396510	9630	9630	9630	9620	51
707	20250326	100000	524905500	9650	9650	9650	9650	9
708	20250326	095900	524818650	9610	9630	9640	9610	265
709	20250326	095800	522270200	9650	9650	9650	9640	87
710	20250326	095700	521430660	9660	9660	9680	9660	53
711	20250326	095600	520918250	9640	9610	9640	9610	565
712	20250326	095500	515477350	9610	9600	9610	9600	42
713	20250326	095400	515074140	9570	9600	9600	9570	235
714	20250326	095300	512820880	9640	9600	9640	9580	89
715	20250326	095200	511965590	9600	9600	9600	9600	109
716	20250326	095100	510919190	9600	9580	9640	9580	344
717	20250326	095000	507616770	9580	9610	9610	9560	250
718	20250326	094900	505221670	9610	9600	9610	9600	51
719	20250326	094800	504731970	9600	9640	9640	9600	313
720	20250326	094700	501723710	9640	9600	9640	9600	512
721	20250326	094600	496793170	9630	9630	9630	9630	0
722	20250326	094500	496793170	9630	9570	9640	9570	137
723	20250326	094400	495477240	9580	9590	9590	9580	668
724	20250326	094300	489076430	9590	9610	9610	9590	473
725	20250326	094200	484536630	9600	9640	9640	9600	634
726	20250326	094100	478443010	9620	9690	9690	9620	33
727	20250326	094000	478125410	9690	9670	9690	9580	4137
728	20250326	093900	438415150	9690	9700	9700	9660	205
729	20250326	093800	436433030	9700	9700	9700	9700	49
730	20250326	093700	435957730	9690	9700	9700	9690	47
731	20250326	093600	435501880	9700	9720	9720	9700	110
732	20250326	093500	434433750	9730	9710	9730	9710	274
733	20250326	093400	431769030	9720	9720	9730	9680	1109
734	20250326	093300	420982130	9720	9680	9720	9670	61
735	20250326	093200	420391970	9720	9690	9720	9620	1422
736	20250326	093100	406675260	9690	9700	9700	9680	87
737	20250326	093000	405832970	9680	9720	9720	9680	370
738	20250326	092900	402241210	9730	9730	9730	9730	1
739	20250326	092800	402231480	9710	9760	9760	9710	421
740	20250326	092700	398131180	9770	9770	9770	9770	70
741	20250326	092600	397447280	9770	9770	9770	9770	28
742	20250326	092500	397173720	9770	9770	9770	9770	8
743	20250326	092400	397095560	9790	9700	9790	9700	1942
744	20250326	092300	378133060	9750	9690	9750	9690	134
745	20250326	092200	376834520	9700	9660	9700	9660	204
746	20250326	092100	374855760	9650	9690	9690	9650	1101
747	20250326	092000	364218610	9690	9680	9690	9680	77
748	20250326	091900	363472600	9670	9700	9700	9660	890
749	20250326	091800	354857890	9700	9700	9710	9690	430
750	20250326	091700	350686800	9700	9740	9740	9700	311
751	20250326	091600	347664780	9750	9740	9750	9740	59
752	20250326	091500	347089610	9740	9760	9760	9740	342
753	20250326	091400	343752310	9760	9710	9760	9710	32
754	20250326	091300	343441540	9740	9670	9740	9670	171
755	20250326	091200	341776070	9670	9690	9730	9670	874
756	20250326	091100	333299670	9690	9690	9690	9680	1476
757	20250326	091000	319009980	9700	9710	9710	9700	1066
758	20250326	090900	308663850	9710	9700	9710	9700	204
759	20250326	090800	306683020	9710	9770	9770	9710	367
760	20250326	090700	303112240	9750	9790	9800	9750	684
761	20250326	090600	296415760	9750	9730	9750	9730	625
762	20250326	090500	290327110	9730	9730	9730	9680	2036
763	20250326	090400	270597920	9720	9790	9790	9720	2376
764	20250326	090300	247464040	9800	9800	9820	9770	1868
765	20250326	090200	229147940	9800	9730	9800	9650	1985
766	20250326	090100	209838980	9750	9850	9920	9750	3228
767	20250326	090000	178139890	9920	9750	10050	9720	18073