KissMeData/487570/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220700	144375675	29500	29500	29500	29500	179
3	20250304	220600	144375675	29500	29500	29500	29500	0
4	20250304	220500	144375675	29500	29500	29500	29500	0
5	20250304	220400	144375675	29500	29500	29500	29500	0
6	20250304	220300	144375675	29500	29500	29500	29500	0
7	20250304	220200	144375675	29500	29500	29500	29500	0
8	20250304	220100	144375675	29500	29500	29500	29500	0
9	20250304	220000	144375675	29500	29500	29500	29500	0
10	20250304	215900	144375675	29500	29500	29500	29500	0
11	20250304	215800	144375675	29500	29500	29500	29500	0
12	20250304	215700	144375675	29500	29500	29500	29500	0
13	20250304	215600	144375675	29500	29500	29500	29500	0
14	20250304	215500	144375675	29500	29500	29500	29500	0
15	20250304	215400	144375675	29500	29500	29500	29500	0
16	20250304	215300	144375675	29500	29500	29500	29500	0
17	20250304	215200	144375675	29500	29500	29500	29500	0
18	20250304	215100	144375675	29500	29500	29500	29500	0
19	20250304	215000	144375675	29500	29500	29500	29500	0
20	20250304	214900	144375675	29500	29500	29500	29500	0
21	20250304	214800	144375675	29500	29500	29500	29500	0
22	20250304	214700	144375675	29500	29500	29500	29500	0
23	20250304	214600	144375675	29500	29500	29500	29500	0
24	20250304	214500	144375675	29500	29500	29500	29500	0
25	20250304	214400	144375675	29500	29500	29500	29500	0
26	20250304	214300	144375675	29500	29500	29500	29500	0
27	20250304	214200	144375675	29500	29500	29500	29500	0
28	20250304	214100	144375675	29500	29500	29500	29500	0
29	20250304	214000	144375675	29500	29500	29500	29500	0
30	20250304	213900	144375675	29500	29500	29500	29500	0
31	20250304	213800	144375675	29500	29500	29500	29500	0
32	20250304	213700	144375675	29500	29500	29500	29500	179
33	20250304	213600	144375675	29500	29500	29500	29500	0
34	20250304	213500	144375675	29500	29500	29500	29500	0
35	20250304	213400	144375675	29500	29500	29500	29500	0
36	20250304	213300	144375675	29500	29500	29500	29500	0
37	20250304	213200	144375675	29500	29500	29500	29500	0
38	20250304	213100	144375675	29500	29500	29500	29500	0
39	20250304	213000	144375675	29500	29500	29500	29500	0
40	20250304	212900	144375675	29500	29500	29500	29500	0
41	20250304	212800	144375675	29500	29500	29500	29500	0
42	20250304	212700	144375675	29500	29500	29500	29500	0
43	20250304	212600	144375675	29500	29500	29500	29500	0
44	20250304	212500	144375675	29500	29500	29500	29500	0
45	20250304	212400	144375675	29500	29500	29500	29500	0
46	20250304	212300	144375675	29500	29500	29500	29500	0
47	20250304	212200	144375675	29500	29500	29500	29500	0
48	20250304	212100	144375675	29500	29500	29500	29500	0
49	20250304	212000	144375675	29500	29500	29500	29500	0
50	20250304	211900	144375675	29500	29500	29500	29500	0
51	20250304	211800	144375675	29500	29500	29500	29500	0
52	20250304	211700	144375675	29500	29500	29500	29500	0
53	20250304	211600	144375675	29500	29500	29500	29500	0
54	20250304	211500	144375675	29500	29500	29500	29500	0
55	20250304	211400	144375675	29500	29500	29500	29500	0
56	20250304	211300	144375675	29500	29500	29500	29500	0
57	20250304	211200	144375675	29500	29500	29500	29500	0
58	20250304	211100	144375675	29500	29500	29500	29500	0
59	20250304	211000	144375675	29500	29500	29500	29500	0
60	20250304	210900	144375675	29500	29500	29500	29500	0
61	20250304	210800	144375675	29500	29500	29500	29500	0
62	20250304	210700	144375675	29500	29500	29500	29500	179
63	20250304	210600	144375675	29500	29500	29500	29500	0
64	20250304	210500	144375675	29500	29500	29500	29500	0
65	20250304	210400	144375675	29500	29500	29500	29500	0
66	20250304	210300	144375675	29500	29500	29500	29500	0
67	20250304	210200	144375675	29500	29500	29500	29500	0
68	20250304	210100	144375675	29500	29500	29500	29500	0
69	20250304	210000	144375675	29500	29500	29500	29500	0
70	20250304	205900	144375675	29500	29500	29500	29500	0
71	20250304	205800	144375675	29500	29500	29500	29500	0
72	20250304	205700	144375675	29500	29500	29500	29500	0
73	20250304	205600	144375675	29500	29500	29500	29500	0
74	20250304	205500	144375675	29500	29500	29500	29500	0
75	20250304	205400	144375675	29500	29500	29500	29500	0
76	20250304	205300	144375675	29500	29500	29500	29500	0
77	20250304	205200	144375675	29500	29500	29500	29500	0
78	20250304	205100	144375675	29500	29500	29500	29500	0
79	20250304	205000	144375675	29500	29500	29500	29500	0
80	20250304	204900	144375675	29500	29500	29500	29500	0
81	20250304	204800	144375675	29500	29500	29500	29500	0
82	20250304	204700	144375675	29500	29500	29500	29500	0
83	20250304	204600	144375675	29500	29500	29500	29500	0
84	20250304	204500	144375675	29500	29500	29500	29500	0
85	20250304	204400	144375675	29500	29500	29500	29500	0
86	20250304	204300	144375675	29500	29500	29500	29500	0
87	20250304	204200	144375675	29500	29500	29500	29500	0
88	20250304	204100	144375675	29500	29500	29500	29500	0
89	20250304	204000	144375675	29500	29500	29500	29500	0
90	20250304	203900	144375675	29500	29500	29500	29500	0
91	20250304	203800	144375675	29500	29500	29500	29500	0
92	20250304	203700	144375675	29500	29500	29500	29500	179
93	20250304	203600	144375675	29500	29500	29500	29500	0
94	20250304	203500	144375675	29500	29500	29500	29500	0
95	20250304	203400	144375675	29500	29500	29500	29500	0
96	20250304	203300	144375675	29500	29500	29500	29500	0
97	20250304	203200	144375675	29500	29500	29500	29500	0
98	20250304	203100	144375675	29500	29500	29500	29500	0
99	20250304	203000	144375675	29500	29500	29500	29500	0
100	20250304	202900	144375675	29500	29500	29500	29500	0
101	20250304	202800	144375675	29500	29500	29500	29500	0
102	20250304	202700	144375675	29500	29500	29500	29500	0
103	20250304	202600	144375675	29500	29500	29500	29500	0
104	20250304	202500	144375675	29500	29500	29500	29500	0
105	20250304	202400	144375675	29500	29500	29500	29500	0
106	20250304	202300	144375675	29500	29500	29500	29500	0
107	20250304	202200	144375675	29500	29500	29500	29500	0
108	20250304	202100	144375675	29500	29500	29500	29500	0
109	20250304	202000	144375675	29500	29500	29500	29500	0
110	20250304	201900	144375675	29500	29500	29500	29500	0
111	20250304	201800	144375675	29500	29500	29500	29500	0
112	20250304	201700	144375675	29500	29500	29500	29500	0
113	20250304	201600	144375675	29500	29500	29500	29500	0
114	20250304	201500	144375675	29500	29500	29500	29500	0
115	20250304	201400	144375675	29500	29500	29500	29500	0
116	20250304	201300	144375675	29500	29500	29500	29500	0
117	20250304	201200	144375675	29500	29500	29500	29500	0
118	20250304	201100	144375675	29500	29500	29500	29500	0
119	20250304	201000	144375675	29500	29500	29500	29500	0
120	20250304	200900	144375675	29500	29500	29500	29500	0
121	20250304	200800	144375675	29500	29500	29500	29500	0
122	20250304	200700	144375675	29500	29500	29500	29500	179
123	20250304	200600	144375675	29500	29500	29500	29500	0
124	20250304	200500	144375675	29500	29500	29500	29500	0
125	20250304	200400	144375675	29500	29500	29500	29500	0
126	20250304	200300	144375675	29500	29500	29500	29500	0
127	20250304	200200	144375675	29500	29500	29500	29500	0
128	20250304	200100	144375675	29500	29500	29500	29500	0
129	20250304	200000	144375675	29500	29500	29500	29500	0
130	20250304	195900	144375675	29500	29500	29500	29500	0
131	20250304	195800	144375675	29500	29500	29500	29500	0
132	20250304	195700	144375675	29500	29500	29500	29500	0
133	20250304	195600	144375675	29500	29500	29500	29500	0
134	20250304	195500	144375675	29500	29500	29500	29500	0
135	20250304	195400	144375675	29500	29500	29500	29500	0
136	20250304	195300	144375675	29500	29500	29500	29500	0
137	20250304	195200	144375675	29500	29500	29500	29500	0
138	20250304	195100	144375675	29500	29500	29500	29500	0
139	20250304	195000	144375675	29500	29500	29500	29500	0
140	20250304	194900	144375675	29500	29500	29500	29500	0
141	20250304	194800	144375675	29500	29500	29500	29500	0
142	20250304	194700	144375675	29500	29500	29500	29500	0
143	20250304	194600	144375675	29500	29500	29500	29500	0
144	20250304	194500	144375675	29500	29500	29500	29500	0
145	20250304	194400	144375675	29500	29500	29500	29500	0
146	20250304	194300	144375675	29500	29500	29500	29500	0
147	20250304	194200	144375675	29500	29500	29500	29500	0
148	20250304	194100	144375675	29500	29500	29500	29500	0
149	20250304	194000	144375675	29500	29500	29500	29500	0
150	20250304	193900	144375675	29500	29500	29500	29500	0
151	20250304	193800	144375675	29500	29500	29500	29500	0
152	20250304	193700	144375675	29500	29500	29500	29500	179
153	20250304	193600	144375675	29500	29500	29500	29500	0
154	20250304	193500	144375675	29500	29500	29500	29500	0
155	20250304	193400	144375675	29500	29500	29500	29500	0
156	20250304	193300	144375675	29500	29500	29500	29500	0
157	20250304	193200	144375675	29500	29500	29500	29500	0
158	20250304	193100	144375675	29500	29500	29500	29500	0
159	20250304	193000	144375675	29500	29500	29500	29500	0
160	20250304	192900	144375675	29500	29500	29500	29500	0
161	20250304	192800	144375675	29500	29500	29500	29500	0
162	20250304	192700	144375675	29500	29500	29500	29500	0
163	20250304	192600	144375675	29500	29500	29500	29500	0
164	20250304	192500	144375675	29500	29500	29500	29500	0
165	20250304	192400	144375675	29500	29500	29500	29500	0
166	20250304	192300	144375675	29500	29500	29500	29500	0
167	20250304	192200	144375675	29500	29500	29500	29500	0
168	20250304	192100	144375675	29500	29500	29500	29500	0
169	20250304	192000	144375675	29500	29500	29500	29500	0
170	20250304	191900	144375675	29500	29500	29500	29500	0
171	20250304	191800	144375675	29500	29500	29500	29500	0
172	20250304	191700	144375675	29500	29500	29500	29500	0
173	20250304	191600	144375675	29500	29500	29500	29500	0
174	20250304	191500	144375675	29500	29500	29500	29500	0
175	20250304	191400	144375675	29500	29500	29500	29500	0
176	20250304	191300	144375675	29500	29500	29500	29500	0
177	20250304	191200	144375675	29500	29500	29500	29500	0
178	20250304	191100	144375675	29500	29500	29500	29500	0
179	20250304	191000	144375675	29500	29500	29500	29500	0
180	20250304	190900	144375675	29500	29500	29500	29500	0
181	20250304	190800	144375675	29500	29500	29500	29500	0
182	20250304	190700	144375675	29500	29500	29500	29500	179
183	20250304	190600	144375675	29500	29500	29500	29500	0
184	20250304	190500	144375675	29500	29500	29500	29500	0
185	20250304	190400	144375675	29500	29500	29500	29500	0
186	20250304	190300	144375675	29500	29500	29500	29500	0
187	20250304	190200	144375675	29500	29500	29500	29500	0
188	20250304	190100	144375675	29500	29500	29500	29500	0
189	20250304	190000	144375675	29500	29500	29500	29500	0
190	20250304	185900	144375675	29500	29500	29500	29500	0
191	20250304	185800	144375675	29500	29500	29500	29500	0
192	20250304	185700	144375675	29500	29500	29500	29500	0
193	20250304	185600	144375675	29500	29500	29500	29500	0
194	20250304	185500	144375675	29500	29500	29500	29500	0
195	20250304	185400	144375675	29500	29500	29500	29500	0
196	20250304	185300	144375675	29500	29500	29500	29500	0
197	20250304	185200	144375675	29500	29500	29500	29500	0
198	20250304	185100	144375675	29500	29500	29500	29500	0
199	20250304	185000	144375675	29500	29500	29500	29500	0
200	20250304	184900	144375675	29500	29500	29500	29500	0
201	20250304	184800	144375675	29500	29500	29500	29500	0
202	20250304	184700	144375675	29500	29500	29500	29500	0
203	20250304	184600	144375675	29500	29500	29500	29500	0
204	20250304	184500	144375675	29500	29500	29500	29500	0
205	20250304	184400	144375675	29500	29500	29500	29500	0
206	20250304	184300	144375675	29500	29500	29500	29500	0
207	20250304	184200	144375675	29500	29500	29500	29500	0
208	20250304	184100	144375675	29500	29500	29500	29500	0
209	20250304	184000	144375675	29500	29500	29500	29500	0
210	20250304	183900	144375675	29500	29500	29500	29500	0
211	20250304	183800	144375675	29500	29500	29500	29500	0
212	20250304	183700	144375675	29500	29500	29500	29500	179
213	20250304	183600	144375675	29500	29500	29500	29500	0
214	20250304	183500	144375675	29500	29500	29500	29500	0
215	20250304	183400	144375675	29500	29500	29500	29500	0
216	20250304	183300	144375675	29500	29500	29500	29500	0
217	20250304	183200	144375675	29500	29500	29500	29500	0
218	20250304	183100	144375675	29500	29500	29500	29500	0
219	20250304	183000	144375675	29500	29500	29500	29500	0
220	20250304	182900	144375675	29500	29500	29500	29500	0
221	20250304	182800	144375675	29500	29500	29500	29500	0
222	20250304	182700	144375675	29500	29500	29500	29500	0
223	20250304	182600	144375675	29500	29500	29500	29500	0
224	20250304	182500	144375675	29500	29500	29500	29500	0
225	20250304	182400	144375675	29500	29500	29500	29500	0
226	20250304	182300	144375675	29500	29500	29500	29500	0
227	20250304	182200	144375675	29500	29500	29500	29500	0
228	20250304	182100	144375675	29500	29500	29500	29500	0
229	20250304	182000	144375675	29500	29500	29500	29500	0
230	20250304	181900	144375675	29500	29500	29500	29500	0
231	20250304	181800	144375675	29500	29500	29500	29500	0
232	20250304	181700	144375675	29500	29500	29500	29500	0
233	20250304	181600	144375675	29500	29500	29500	29500	0
234	20250304	181500	144375675	29500	29500	29500	29500	0
235	20250304	181400	144375675	29500	29500	29500	29500	0
236	20250304	181300	144375675	29500	29500	29500	29500	0
237	20250304	181200	144375675	29500	29500	29500	29500	0
238	20250304	181100	144375675	29500	29500	29500	29500	0
239	20250304	181000	144375675	29500	29500	29500	29500	0
240	20250304	180900	144375675	29500	29500	29500	29500	0
241	20250304	180800	144375675	29500	29500	29500	29500	0
242	20250304	180700	144375675	29500	29500	29500	29500	179
243	20250304	180600	144375675	29500	29500	29500	29500	0
244	20250304	180500	144375675	29500	29500	29500	29500	0
245	20250304	180400	144375675	29500	29500	29500	29500	0
246	20250304	180300	144375675	29500	29500	29500	29500	0
247	20250304	180200	144375675	29500	29500	29500	29500	0
248	20250304	180100	144375675	29500	29500	29500	29500	0
249	20250304	180000	144375675	29500	29500	29500	29500	0
250	20250304	175900	144375675	29500	29500	29500	29500	0
251	20250304	175800	144375675	29500	29500	29500	29500	0
252	20250304	175700	144375675	29500	29500	29500	29500	0
253	20250304	175600	144375675	29500	29500	29500	29500	0
254	20250304	175500	144375675	29500	29500	29500	29500	0
255	20250304	175400	144375675	29500	29500	29500	29500	0
256	20250304	175300	144375675	29500	29500	29500	29500	0
257	20250304	175200	144375675	29500	29500	29500	29500	0
258	20250304	175100	144375675	29500	29500	29500	29500	0
259	20250304	175000	144375675	29500	29500	29500	29500	0
260	20250304	174900	144375675	29500	29500	29500	29500	0
261	20250304	174800	144375675	29500	29500	29500	29500	0
262	20250304	174700	144375675	29500	29500	29500	29500	0
263	20250304	174600	144375675	29500	29500	29500	29500	0
264	20250304	174500	144375675	29500	29500	29500	29500	0
265	20250304	174400	144375675	29500	29500	29500	29500	0
266	20250304	174300	144375675	29500	29500	29500	29500	0
267	20250304	174200	144375675	29500	29500	29500	29500	0
268	20250304	174100	144375675	29500	29500	29500	29500	0
269	20250304	174000	144375675	29500	29500	29500	29500	0
270	20250304	173900	144375675	29500	29500	29500	29500	0
271	20250304	173800	144375675	29500	29500	29500	29500	0
272	20250304	173700	144375675	29500	29500	29500	29500	179
273	20250304	173600	144375675	29500	29500	29500	29500	0
274	20250304	173500	144375675	29500	29500	29500	29500	0
275	20250304	173400	144375675	29500	29500	29500	29500	0
276	20250304	173300	144375675	29500	29500	29500	29500	0
277	20250304	173200	144375675	29500	29500	29500	29500	0
278	20250304	173100	144375675	29500	29500	29500	29500	0
279	20250304	173000	144375675	29500	29500	29500	29500	0
280	20250304	172900	144375675	29500	29500	29500	29500	0
281	20250304	172800	144375675	29500	29500	29500	29500	0
282	20250304	172700	144375675	29500	29500	29500	29500	0
283	20250304	172600	144375675	29500	29500	29500	29500	0
284	20250304	172500	144375675	29500	29500	29500	29500	0
285	20250304	172400	144375675	29500	29500	29500	29500	0
286	20250304	172300	144375675	29500	29500	29500	29500	0
287	20250304	172200	144375675	29500	29500	29500	29500	0
288	20250304	172100	144375675	29500	29500	29500	29500	0
289	20250304	172000	144375675	29500	29500	29500	29500	0
290	20250304	171900	144375675	29500	29500	29500	29500	0
291	20250304	171800	144375675	29500	29500	29500	29500	0
292	20250304	171700	144375675	29500	29500	29500	29500	0
293	20250304	171600	144375675	29500	29500	29500	29500	0
294	20250304	171500	144375675	29500	29500	29500	29500	0
295	20250304	171400	144375675	29500	29500	29500	29500	0
296	20250304	171300	144375675	29500	29500	29500	29500	0
297	20250304	171200	144375675	29500	29500	29500	29500	0
298	20250304	171100	144375675	29500	29500	29500	29500	0
299	20250304	171000	144375675	29500	29500	29500	29500	0
300	20250304	170900	144375675	29500	29500	29500	29500	0
301	20250304	170800	144375675	29500	29500	29500	29500	0
302	20250304	170700	144375675	29500	29500	29500	29500	179
303	20250304	170600	144375675	29500	29500	29500	29500	0
304	20250304	170500	144375675	29500	29500	29500	29500	0
305	20250304	170400	144375675	29500	29500	29500	29500	0
306	20250304	170300	144375675	29500	29500	29500	29500	0
307	20250304	170200	144375675	29500	29500	29500	29500	0
308	20250304	170100	144375675	29500	29500	29500	29500	0
309	20250304	170000	144375675	29500	29500	29500	29500	0
310	20250304	165900	144375675	29500	29500	29500	29500	0
311	20250304	165800	144375675	29500	29500	29500	29500	0
312	20250304	165700	144375675	29500	29500	29500	29500	0
313	20250304	165600	144375675	29500	29500	29500	29500	0
314	20250304	165500	144375675	29500	29500	29500	29500	0
315	20250304	165400	144375675	29500	29500	29500	29500	0
316	20250304	165300	144375675	29500	29500	29500	29500	0
317	20250304	165200	144375675	29500	29500	29500	29500	0
318	20250304	165100	144375675	29500	29500	29500	29500	0
319	20250304	165000	144375675	29500	29500	29500	29500	0
320	20250304	164900	144375675	29500	29500	29500	29500	0
321	20250304	164800	144375675	29500	29500	29500	29500	0
322	20250304	164700	144375675	29500	29500	29500	29500	0
323	20250304	164600	144375675	29500	29500	29500	29500	0
324	20250304	164500	144375675	29500	29500	29500	29500	0
325	20250304	164400	144375675	29500	29500	29500	29500	0
326	20250304	164300	144375675	29500	29500	29500	29500	0
327	20250304	164200	144375675	29500	29500	29500	29500	0
328	20250304	164100	144375675	29500	29500	29500	29500	0
329	20250304	164000	144375675	29500	29500	29500	29500	0
330	20250304	163900	144375675	29500	29500	29500	29500	0
331	20250304	163800	144375675	29500	29500	29500	29500	0
332	20250304	163700	144375675	29500	29500	29500	29500	179
333	20250304	163600	144375675	29500	29500	29500	29500	0
334	20250304	163500	144375675	29500	29500	29500	29500	0
335	20250304	163400	144375675	29500	29500	29500	29500	0
336	20250304	163300	144375675	29500	29500	29500	29500	0
337	20250304	163200	144375675	29500	29500	29500	29500	0
338	20250304	163100	144375675	29500	29500	29500	29500	0
339	20250304	163000	144375675	29500	29500	29500	29500	0
340	20250304	162900	144375675	29500	29500	29500	29500	0
341	20250304	162800	144375675	29500	29500	29500	29500	0
342	20250304	162700	144375675	29500	29500	29500	29500	0
343	20250304	162600	144375675	29500	29500	29500	29500	0
344	20250304	162500	144375675	29500	29500	29500	29500	0
345	20250304	162400	144375675	29500	29500	29500	29500	0
346	20250304	162300	144375675	29500	29500	29500	29500	0
347	20250304	162200	144375675	29500	29500	29500	29500	0
348	20250304	162100	144375675	29500	29500	29500	29500	0
349	20250304	162000	144375675	29500	29500	29500	29500	0
350	20250304	161900	144375675	29500	29500	29500	29500	0
351	20250304	161800	144375675	29500	29500	29500	29500	0
352	20250304	161700	144375675	29500	29500	29500	29500	0
353	20250304	161600	144375675	29500	29500	29500	29500	0
354	20250304	161500	144375675	29500	29500	29500	29500	0
355	20250304	161400	144375675	29500	29500	29500	29500	0
356	20250304	161300	144375675	29500	29500	29500	29500	0
357	20250304	161200	144375675	29500	29500	29500	29500	0
358	20250304	161100	144375675	29500	29500	29500	29500	0
359	20250304	161000	144375675	29500	29500	29500	29500	0
360	20250304	160900	144375675	29500	29500	29500	29500	0
361	20250304	160800	144375675	29500	29500	29500	29500	0
362	20250304	160700	144375675	29500	29500	29500	29500	179
363	20250304	160600	144375675	29500	29500	29500	29500	0
364	20250304	160500	144375675	29500	29500	29500	29500	0
365	20250304	160400	144375675	29500	29500	29500	29500	0
366	20250304	160300	144375675	29500	29500	29500	29500	0
367	20250304	160200	144375675	29500	29500	29500	29500	0
368	20250304	160100	144375675	29500	29500	29500	29500	0
369	20250304	160000	144375675	29500	29500	29500	29500	0
370	20250304	155900	144375675	29500	29500	29500	29500	0
371	20250304	155800	144375675	29500	29500	29500	29500	0
372	20250304	155700	144375675	29500	29500	29500	29500	0
373	20250304	155600	144375675	29500	29500	29500	29500	0
374	20250304	155500	144375675	29500	29500	29500	29500	0
375	20250304	155400	144375675	29500	29500	29500	29500	0
376	20250304	155300	144375675	29500	29500	29500	29500	0
377	20250304	155200	144375675	29500	29500	29500	29500	0
378	20250304	155100	144375675	29500	29500	29500	29500	0
379	20250304	155000	144375675	29500	29500	29500	29500	0
380	20250304	154900	144375675	29500	29500	29500	29500	0
381	20250304	154800	144375675	29500	29500	29500	29500	0
382	20250304	154700	144375675	29500	29500	29500	29500	0
383	20250304	154600	144375675	29500	29500	29500	29500	0
384	20250304	154500	144375675	29500	29500	29500	29500	0
385	20250304	154400	144375675	29500	29500	29500	29500	0
386	20250304	154300	144375675	29500	29500	29500	29500	0
387	20250304	154200	144375675	29500	29500	29500	29500	0
388	20250304	154100	144375675	29500	29500	29500	29500	0
389	20250304	154000	144375675	29500	29500	29500	29500	0
390	20250304	153900	144375675	29500	29500	29500	29500	0
391	20250304	153800	144375675	29500	29500	29500	29500	0
392	20250304	153700	144375675	29500	29500	29500	29500	179
393	20250304	153600	144375675	29500	29500	29500	29500	0
394	20250304	153500	144375675	29500	29500	29500	29500	0
395	20250304	153400	144375675	29500	29500	29500	29500	0
396	20250304	153300	144375675	29500	29500	29500	29500	0
397	20250304	153200	144375675	29500	29500	29500	29500	0
398	20250304	153100	144375675	29500	29500	29500	29500	0
399	20250304	153000	144375675	29500	29500	29500	29500	179
400	20250304	152900	139095175	29500	29500	29500	29500	0
401	20250304	152800	139095175	29500	29500	29500	29500	0
402	20250304	152700	139095175	29500	29500	29500	29500	0
403	20250304	152600	139095175	29500	29500	29500	29500	0
404	20250304	152500	139095175	29500	29500	29500	29500	0
405	20250304	152400	139095175	29500	29500	29500	29500	0
406	20250304	152300	139095175	29500	29500	29500	29500	0
407	20250304	152200	139095175	29500	29500	29500	29500	0
408	20250304	152100	139095175	29500	29500	29500	29500	0
409	20250304	152000	139095175	29500	29500	29500	29500	0
410	20250304	151900	139095175	29500	29500	29500	29500	124
411	20250304	151800	135437175	29500	29500	29500	29500	3
412	20250304	151700	135348675	29550	29550	29550	29550	200
413	20250304	151600	129438675	29550	29550	29550	29550	0
414	20250304	151500	129438675	29550	29500	29550	29500	181
415	20250304	151400	124094175	29500	29500	29500	29500	0
416	20250304	151300	124094175	29500	29500	29500	29500	2
417	20250304	151200	124035175	29550	29550	29550	29550	171
418	20250304	151100	118982125	29550	29550	29550	29550	2
419	20250304	151000	118923025	29500	29500	29500	29500	1
420	20250304	150900	118893525	29500	29500	29500	29500	0
421	20250304	150800	118893525	29500	29500	29500	29500	0
422	20250304	150700	118893525	29500	29500	29500	29500	0
423	20250304	150600	118893525	29500	29500	29500	29500	0
424	20250304	150500	118893525	29500	29500	29500	29500	0
425	20250304	150400	118893525	29500	29500	29500	29500	0
426	20250304	150300	118893525	29500	29500	29500	29500	0
427	20250304	150200	118893525	29500	29500	29500	29500	0
428	20250304	150100	118893525	29500	29500	29500	29500	0
429	20250304	150000	118893525	29500	29500	29500	29500	1
430	20250304	145900	118864025	29500	29500	29500	29500	0
431	20250304	145800	118864025	29500	29500	29500	29500	0
432	20250304	145700	118864025	29500	29500	29500	29500	0
433	20250304	145600	118864025	29500	29500	29500	29500	0
434	20250304	145500	118864025	29500	29500	29500	29500	0
435	20250304	145400	118864025	29500	29500	29550	29500	43
436	20250304	145300	117595125	29450	29450	29450	29450	0
437	20250304	145200	117595125	29450	29450	29450	29450	0
438	20250304	145100	117595125	29450	29450	29450	29450	1
439	20250304	145000	117565675	29450	29450	29450	29450	0
440	20250304	144900	117565675	29450	29450	29450	29450	0
441	20250304	144800	117565675	29450	29500	29500	29450	6
442	20250304	144700	117388725	29450	29450	29450	29450	1
443	20250304	144600	117359275	29450	29450	29450	29450	0
444	20250304	144500	117359275	29450	29450	29450	29450	1
445	20250304	144400	117329825	29450	29450	29450	29450	0
446	20250304	144300	117329825	29450	29450	29450	29450	0
447	20250304	144200	117329825	29450	29450	29450	29450	0
448	20250304	144100	117329825	29450	29450	29450	29450	1
449	20250304	144000	117300375	29450	29500	29500	29450	6
450	20250304	143900	117123425	29450	29450	29450	29450	0
451	20250304	143800	117123425	29450	29450	29450	29450	0
452	20250304	143700	117123425	29450	29450	29450	29450	0
453	20250304	143600	117123425	29450	29450	29450	29450	0
454	20250304	143500	117123425	29450	29450	29450	29450	0
455	20250304	143400	117123425	29450	29450	29450	29450	0
456	20250304	143300	117123425	29450	29500	29500	29450	4
457	20250304	143200	117005475	29450	29450	29450	29450	0
458	20250304	143100	117005475	29450	29450	29450	29450	0
459	20250304	143000	117005475	29450	29450	29450	29450	0
460	20250304	142900	117005475	29450	29450	29450	29450	0
461	20250304	142800	117005475	29450	29450	29450	29450	0
462	20250304	142700	117005475	29450	29450	29450	29450	1
463	20250304	142600	116976025	29450	29450	29450	29450	0
464	20250304	142500	116976025	29450	29450	29450	29450	0
465	20250304	142400	116976025	29450	29450	29450	29450	0
466	20250304	142300	116976025	29450	29450	29450	29450	2
467	20250304	142200	116917125	29450	29450	29450	29450	0
468	20250304	142100	116917125	29450	29450	29450	29450	0
469	20250304	142000	116917125	29450	29450	29450	29450	0
470	20250304	141900	116917125	29450	29450	29450	29450	1
471	20250304	141800	116887675	29450	29450	29450	29450	0
472	20250304	141700	116887675	29450	29450	29450	29450	0
473	20250304	141600	116887675	29450	29450	29450	29450	2
474	20250304	141500	116828775	29450	29450	29450	29450	1
475	20250304	141400	116799325	29450	29450	29450	29450	1
476	20250304	141300	116769875	29450	29450	29450	29450	16
477	20250304	141200	116298675	29450	29450	29450	29450	0
478	20250304	141100	116298675	29450	29450	29450	29450	0
479	20250304	141000	116298675	29450	29450	29450	29450	0
480	20250304	140900	116298675	29450	29450	29450	29450	1
481	20250304	140800	116269225	29450	29450	29450	29450	0
482	20250304	140700	116269225	29450	29450	29450	29450	0
483	20250304	140600	116269225	29450	29450	29450	29450	1
484	20250304	140500	116239775	29500	29500	29500	29500	0
485	20250304	140400	116239775	29500	29500	29500	29500	0
486	20250304	140300	116239775	29500	29500	29500	29500	0
487	20250304	140200	116239775	29500	29500	29500	29500	0
488	20250304	140100	116239775	29500	29500	29500	29500	2
489	20250304	140000	116180775	29500	29500	29500	29500	0
490	20250304	135900	116180775	29500	29500	29500	29500	0
491	20250304	135800	116180775	29500	29500	29500	29500	0
492	20250304	135700	116180775	29500	29500	29500	29500	0
493	20250304	135600	116180775	29500	29500	29500	29500	0
494	20250304	135500	116180775	29500	29500	29500	29500	1
495	20250304	135400	116151275	29450	29450	29450	29450	0
496	20250304	135300	116151275	29450	29500	29500	29450	60
497	20250304	135200	114381525	29500	29500	29500	29500	0
498	20250304	135100	114381525	29500	29500	29500	29500	85
499	20250304	135000	111874025	29500	29500	29500	29500	0
500	20250304	134900	111874025	29500	29500	29500	29500	1
501	20250304	134800	111844525	29500	29500	29500	29500	0
502	20250304	134700	111844525	29500	29500	29500	29500	0
503	20250304	134600	111844525	29500	29500	29500	29500	0
504	20250304	134500	111844525	29500	29500	29500	29500	0
505	20250304	134400	111844525	29500	29500	29500	29500	0
506	20250304	134300	111844525	29500	29500	29500	29500	0
507	20250304	134200	111844525	29500	29500	29500	29500	0
508	20250304	134100	111844525	29500	29500	29500	29500	2
509	20250304	134000	111785525	29550	29550	29550	29550	4
510	20250304	133900	111667325	29550	29550	29550	29550	2
511	20250304	133800	111608225	29550	29550	29550	29550	0
512	20250304	133700	111608225	29550	29550	29550	29550	2
513	20250304	133600	111549125	29550	29550	29550	29550	0
514	20250304	133500	111549125	29550	29550	29550	29550	0
515	20250304	133400	111549125	29550	29550	29550	29550	2
516	20250304	133300	111490025	29550	29550	29550	29550	0
517	20250304	133200	111490025	29550	29550	29550	29550	3
518	20250304	133100	111401375	29550	29550	29550	29550	0
519	20250304	133000	111401375	29550	29550	29550	29550	0
520	20250304	132900	111401375	29550	29550	29550	29550	0
521	20250304	132800	111401375	29550	29550	29550	29550	2
522	20250304	132700	111342275	29550	29550	29550	29550	0
523	20250304	132600	111342275	29550	29550	29550	29550	2
524	20250304	132500	111283175	29600	29600	29600	29600	46
525	20250304	132400	109921575	29600	29600	29600	29600	64
526	20250304	132300	108027175	29600	29600	29600	29600	0
527	20250304	132200	108027175	29600	29550	29600	29550	2
528	20250304	132100	107968025	29550	29550	29550	29550	5
529	20250304	132000	107820275	29550	29550	29550	29550	0
530	20250304	131900	107820275	29550	29550	29550	29550	0
531	20250304	131800	107820275	29550	29600	29650	29550	19
532	20250304	131700	107257925	29500	29500	29500	29500	2
533	20250304	131600	107198925	29550	29550	29550	29550	0
534	20250304	131500	107198925	29550	29500	29550	29500	240
535	20250304	131400	100118425	29450	29450	29450	29450	2
536	20250304	131300	100059525	29450	29450	29450	29450	0
537	20250304	131200	100059525	29450	29450	29450	29450	2
538	20250304	131100	100000625	29450	29500	29500	29450	30
539	20250304	131000	99115725	29450	29450	29450	29450	2
540	20250304	130900	99056825	29450	29450	29450	29450	0
541	20250304	130800	99056825	29450	29450	29450	29450	2
542	20250304	130700	98997925	29500	29500	29500	29500	102
543	20250304	130600	95988925	29450	29450	29450	29450	46
544	20250304	130500	94634225	29400	29400	29400	29400	0
545	20250304	130400	94634225	29400	29400	29400	29400	32
546	20250304	130300	93693425	29400	29400	29400	29400	0
547	20250304	130200	93693425	29400	29400	29400	29400	0
548	20250304	130100	93693425	29400	29400	29400	29400	0
549	20250304	130000	93693425	29400	29400	29400	29400	0
550	20250304	125900	93693425	29400	29400	29400	29400	2
551	20250304	125800	93634625	29400	29400	29400	29400	0
552	20250304	125700	93634625	29400	29400	29400	29400	52
553	20250304	125600	92105825	29400	29400	29400	29400	0
554	20250304	125500	92105825	29400	29400	29400	29400	0
555	20250304	125400	92105825	29400	29400	29400	29400	0
556	20250304	125300	92105825	29400	29400	29400	29400	0
557	20250304	125200	92105825	29400	29400	29400	29400	0
558	20250304	125100	92105825	29400	29400	29400	29400	0
559	20250304	125000	92105825	29400	29400	29400	29400	5
560	20250304	124900	91958825	29400	29400	29400	29400	46
561	20250304	124800	90606425	29400	29400	29400	29400	0
562	20250304	124700	90606425	29400	29400	29400	29400	2
563	20250304	124600	90547625	29400	29400	29400	29400	0
564	20250304	124500	90547625	29400	29400	29400	29400	0
565	20250304	124400	90547625	29400	29400	29400	29400	0
566	20250304	124300	90547625	29400	29400	29400	29400	0
567	20250304	124200	90547625	29400	29400	29400	29400	0
568	20250304	124100	90547625	29400	29400	29400	29400	0
569	20250304	124000	90547625	29400	29400	29400	29400	1
570	20250304	123900	90518225	29400	29400	29400	29400	0
571	20250304	123800	90518225	29400	29400	29400	29400	0
572	20250304	123700	90518225	29400	29400	29400	29400	0
573	20250304	123600	90518225	29400	29400	29400	29400	0
574	20250304	123500	90518225	29400	29400	29400	29400	0
575	20250304	123400	90518225	29400	29400	29400	29400	21
576	20250304	123300	89900825	29400	29400	29400	29400	0
577	20250304	123200	89900825	29400	29400	29400	29400	1
578	20250304	123100	89871425	29400	29400	29400	29400	0
579	20250304	123000	89871425	29400	29400	29400	29400	0
580	20250304	122900	89871425	29400	29400	29400	29400	0
581	20250304	122800	89871425	29400	29400	29400	29400	0
582	20250304	122700	89871425	29400	29400	29400	29400	120
583	20250304	122600	86343425	29400	29400	29400	29400	0
584	20250304	122500	86343425	29400	29400	29400	29400	2
585	20250304	122400	86284625	29350	29350	29350	29350	0
586	20250304	122300	86284625	29350	29350	29350	29350	0
587	20250304	122200	86284625	29350	29350	29350	29350	0
588	20250304	122100	86284625	29350	29350	29350	29350	0
589	20250304	122000	86284625	29350	29350	29350	29350	1
590	20250304	121900	86255275	29350	29350	29350	29350	0
591	20250304	121800	86255275	29350	29350	29350	29350	0
592	20250304	121700	86255275	29350	29350	29350	29350	26
593	20250304	121600	85492175	29350	29350	29350	29350	0
594	20250304	121500	85492175	29350	29350	29350	29350	0
595	20250304	121400	85492175	29350	29350	29350	29350	0
596	20250304	121300	85492175	29350	29350	29350	29350	0
597	20250304	121200	85492175	29350	29350	29350	29350	0
598	20250304	121100	85492175	29350	29350	29350	29350	0
599	20250304	121000	85492175	29350	29350	29350	29350	0
600	20250304	120900	85492175	29350	29350	29350	29350	1
601	20250304	120800	85462825	29400	29400	29425	29400	8
602	20250304	120700	85227500	29400	29400	29400	29400	0
603	20250304	120600	85227500	29400	29400	29400	29400	0
604	20250304	120500	85227500	29400	29400	29400	29400	0
605	20250304	120400	85227500	29400	29400	29400	29400	12
606	20250304	120300	84874700	29450	29450	29450	29450	0
607	20250304	120200	84874700	29450	29450	29450	29450	0
608	20250304	120100	84874700	29450	29450	29450	29450	0
609	20250304	120000	84874700	29450	29450	29450	29450	0
610	20250304	115900	84874700	29450	29450	29450	29450	1
611	20250304	115800	84845250	29450	29450	29450	29450	0
612	20250304	115700	84845250	29450	29450	29450	29450	0
613	20250304	115600	84845250	29450	29450	29450	29450	0
614	20250304	115500	84845250	29450	29450	29450	29450	1
615	20250304	115400	84815800	29450	29450	29450	29450	0
616	20250304	115300	84815800	29450	29450	29450	29450	2
617	20250304	115200	84756900	29450	29450	29450	29450	1
618	20250304	115100	84727450	29450	29450	29450	29450	0
619	20250304	115000	84727450	29450	29450	29450	29450	15
620	20250304	114900	84285700	29450	29450	29450	29450	120
621	20250304	114800	80751700	29400	29400	29400	29400	0
622	20250304	114700	80751700	29400	29400	29400	29400	2
623	20250304	114600	80692900	29400	29400	29400	29400	0
624	20250304	114500	80692900	29400	29450	29450	29400	3
625	20250304	114400	80604650	29400	29400	29400	29400	0
626	20250304	114300	80604650	29400	29400	29400	29400	2
627	20250304	114200	80545850	29400	29400	29400	29400	3
628	20250304	114100	80457650	29400	29400	29400	29400	6
629	20250304	114000	80281250	29450	29450	29450	29450	0
630	20250304	113900	80281250	29450	29450	29450	29450	0
631	20250304	113800	80281250	29450	29450	29450	29450	0
632	20250304	113700	80281250	29450	29450	29450	29450	0
633	20250304	113600	80281250	29450	29400	29450	29400	70
634	20250304	113500	78222750	29400	29400	29400	29400	0
635	20250304	113400	78222750	29400	29400	29400	29400	0
636	20250304	113300	78222750	29400	29400	29400	29400	0
637	20250304	113200	78222750	29400	29400	29400	29400	0
638	20250304	113100	78222750	29400	29400	29400	29400	0
639	20250304	113000	78222750	29400	29400	29400	29400	0
640	20250304	112900	78222750	29400	29400	29400	29400	0
641	20250304	112800	78222750	29400	29400	29400	29400	0
642	20250304	112700	78222750	29400	29400	29400	29400	0
643	20250304	112600	78222750	29400	29400	29400	29400	36
644	20250304	112500	77164350	29400	29400	29400	29400	0
645	20250304	112400	77164350	29400	29400	29400	29400	0
646	20250304	112300	77164350	29400	29400	29400	29400	0
647	20250304	112200	77164350	29400	29400	29400	29400	10
648	20250304	112100	76870350	29400	29400	29400	29400	0
649	20250304	112000	76870350	29400	29400	29400	29400	0
650	20250304	111900	76870350	29400	29400	29400	29400	0
651	20250304	111800	76870350	29400	29400	29400	29400	0
652	20250304	111700	76870350	29400	29400	29400	29400	0
653	20250304	111600	76870350	29400	29400	29400	29400	0
654	20250304	111500	76870350	29400	29400	29400	29400	400
655	20250304	111400	65110350	29350	29350	29350	29350	1
656	20250304	111300	65081000	29400	29400	29400	29400	0
657	20250304	111200	65081000	29400	29400	29400	29400	0
658	20250304	111100	65081000	29400	29400	29400	29400	0
659	20250304	111000	65081000	29400	29400	29400	29400	1
660	20250304	110900	65051600	29350	29350	29350	29350	0
661	20250304	110800	65051600	29350	29350	29350	29350	1
662	20250304	110700	65022250	29350	29350	29350	29350	1
663	20250304	110600	64992900	29350	29350	29350	29350	0
664	20250304	110500	64992900	29350	29350	29350	29350	1
665	20250304	110400	64963550	29350	29350	29350	29350	0
666	20250304	110300	64963550	29350	29350	29350	29350	0
667	20250304	110200	64963550	29350	29350	29350	29350	1
668	20250304	110100	64934200	29350	29350	29350	29350	0
669	20250304	110000	64934200	29350	29350	29350	29350	0
670	20250304	105900	64934200	29350	29350	29350	29350	0
671	20250304	105800	64934200	29350	29350	29350	29350	1
672	20250304	105700	64904850	29400	29400	29400	29400	7
673	20250304	105600	64699050	29350	29350	29350	29350	6
674	20250304	105500	64522950	29350	29350	29350	29350	40
675	20250304	105400	63348950	29400	29400	29400	29400	0
676	20250304	105300	63348950	29400	29400	29400	29400	0
677	20250304	105200	63348950	29400	29400	29400	29400	0
678	20250304	105100	63348950	29400	29400	29400	29400	0
679	20250304	105000	63348950	29400	29400	29400	29400	0
680	20250304	104900	63348950	29400	29400	29400	29400	0
681	20250304	104800	63348950	29400	29400	29400	29400	63
682	20250304	104700	61496750	29350	29350	29350	29350	0
683	20250304	104600	61496750	29350	29350	29350	29350	0
684	20250304	104500	61496750	29350	29350	29350	29350	0
685	20250304	104400	61496750	29350	29350	29350	29350	0
686	20250304	104300	61496750	29350	29350	29350	29350	0
687	20250304	104200	61496750	29350	29350	29350	29350	82
688	20250304	104100	59090050	29350	29350	29350	29350	0
689	20250304	104000	59090050	29350	29350	29350	29350	0
690	20250304	103900	59090050	29350	29350	29350	29350	0
691	20250304	103800	59090050	29350	29350	29350	29350	0
692	20250304	103700	59090050	29350	29350	29350	29350	0
693	20250304	103600	59090050	29350	29350	29350	29350	0
694	20250304	103500	59090050	29350	29350	29350	29350	9
695	20250304	103400	58825900	29350	29350	29350	29350	7
696	20250304	103300	58620450	29350	29350	29350	29350	10
697	20250304	103200	58326950	29350	29350	29350	29350	0
698	20250304	103100	58326950	29350	29350	29350	29350	0
699	20250304	103000	58326950	29350	29350	29350	29350	0
700	20250304	102900	58326950	29350	29350	29350	29350	0
701	20250304	102800	58326950	29350	29350	29350	29350	0
702	20250304	102700	58326950	29350	29350	29350	29350	0
703	20250304	102600	58326950	29350	29350	29350	29350	0
704	20250304	102500	58326950	29350	29350	29350	29350	0
705	20250304	102400	58326950	29350	29350	29350	29350	0
706	20250304	102300	58326950	29350	29350	29350	29350	104
707	20250304	102200	55274550	29300	29300	29300	29300	100
708	20250304	102100	52344550	29300	29350	29350	29300	8
709	20250304	102000	52109800	29300	29300	29300	29300	100
710	20250304	101900	49179800	29300	29300	29300	29300	0
711	20250304	101800	49179800	29300	29300	29300	29300	0
712	20250304	101700	49179800	29300	29300	29300	29300	0
713	20250304	101600	49179800	29300	29300	29300	29300	0
714	20250304	101500	49179800	29300	29300	29300	29300	0
715	20250304	101400	49179800	29300	29300	29300	29300	11
716	20250304	101300	48857500	29350	29350	29350	29350	0
717	20250304	101200	48857500	29350	29350	29350	29350	10
718	20250304	101100	48564000	29350	29350	29350	29350	0
719	20250304	101000	48564000	29350	29300	29350	29300	2
720	20250304	100900	48505350	29350	29350	29350	29350	0
721	20250304	100800	48505350	29350	29350	29350	29350	0
722	20250304	100700	48505350	29350	29400	29400	29350	162
723	20250304	100600	43742900	29450	29450	29450	29450	0
724	20250304	100500	43742900	29450	29450	29450	29450	0
725	20250304	100400	43742900	29450	29400	29450	29400	3
726	20250304	100300	43654650	29500	29500	29500	29500	20
727	20250304	100200	43064650	29500	29500	29500	29400	12
728	20250304	100100	42710750	29500	29500	29500	29500	0
729	20250304	100000	42710750	29500	29400	29500	29400	2
730	20250304	095900	42651850	29400	29400	29400	29400	0
731	20250304	095800	42651850	29400	29400	29400	29400	1
732	20250304	095700	42622450	29400	29400	29400	29400	2
733	20250304	095600	42563650	29400	29400	29400	29400	3
734	20250304	095500	42475450	29400	29400	29400	29400	0
735	20250304	095400	42475450	29400	29400	29400	29400	1
736	20250304	095300	42446050	29400	29400	29400	29400	1
737	20250304	095200	42416650	29400	29400	29400	29400	1
738	20250304	095100	42387250	29400	29400	29400	29400	0
739	20250304	095000	42387250	29400	29400	29400	29400	2
740	20250304	094900	42328450	29400	29400	29400	29400	2
741	20250304	094800	42269650	29400	29400	29400	29400	3
742	20250304	094700	42181450	29400	29400	29400	29400	3
743	20250304	094600	42093250	29400	29400	29400	29400	38
744	20250304	094500	40976050	29500	29500	29500	29500	2
745	20250304	094400	40917050	29500	29500	29500	29300	134
746	20250304	094300	36990250	29350	29350	29350	29350	3
747	20250304	094200	36902200	29350	29350	29350	29350	0
748	20250304	094100	36902200	29350	29350	29350	29350	12
749	20250304	094000	36550000	29350	29350	29350	29350	1
750	20250304	093900	36520650	29350	29350	29350	29350	3
751	20250304	093800	36432600	29350	29350	29350	29350	0
752	20250304	093700	36432600	29350	29350	29350	29350	6
753	20250304	093600	36256500	29500	29350	29500	29350	2
754	20250304	093500	36197650	29350	29350	29350	29350	12
755	20250304	093400	35845450	29350	29350	29350	29350	14
756	20250304	093300	35434550	29350	29350	29350	29350	0
757	20250304	093200	35434550	29350	29350	29350	29350	3
758	20250304	093100	35346500	29500	29500	29500	29500	0
759	20250304	093000	35346500	29500	29500	29500	29500	1
760	20250304	092900	35317000	29500	29500	29500	29500	56
761	20250304	092800	33665000	29300	29300	29300	29300	1
762	20250304	092700	33635700	29300	29300	29300	29300	2
763	20250304	092600	33577100	29300	29300	29300	29300	1
764	20250304	092500	33547800	29300	29300	29300	29300	0
765	20250304	092400	33547800	29300	29300	29300	29300	1
766	20250304	092300	33518500	29300	29300	29300	29300	1
767	20250304	092200	33489200	29300	29300	29300	29300	1
768	20250304	092100	33459900	29300	29300	29300	29300	12
769	20250304	092000	33108300	29500	29500	29500	29500	0
770	20250304	091900	33108300	29500	29250	29500	29250	307
771	20250304	091800	24085750	29200	29200	29200	29200	1
772	20250304	091700	24056550	29200	29200	29200	29200	7
773	20250304	091600	23852150	29200	29200	29200	29200	26
774	20250304	091500	23092950	29200	29200	29200	29200	1
775	20250304	091400	23063750	29200	29200	29200	29200	1
776	20250304	091300	23034550	29200	29150	29200	29150	10
777	20250304	091200	22743000	29150	29150	29150	29150	5
778	20250304	091100	22597250	29250	29200	29250	29150	156
779	20250304	091000	18041200	29250	29200	29250	29200	7
780	20250304	090900	17836550	29250	29250	29250	29250	42
781	20250304	090800	16608050	29350	29350	29350	29350	8
782	20250304	090700	16373250	29250	29250	29250	29250	1
783	20250304	090600	16344000	29200	29400	29400	29200	291
784	20250304	090500	7823800	29300	29350	29350	29300	34
785	20250304	090400	6826750	29300	29300	29300	29300	4
786	20250304	090300	6709550	29300	29400	29400	29300	143
787	20250304	090200	2506500	29400	29950	29950	29400	68
788	20250304	090100	501500	29500	29500	29500	29500	1
789	20250304	090000	472000	29500	29500	29500	29500	16