KissMeData/298380/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211800	66808055175	42350	42350	42350	42350	23008
3	20250304	211700	66808055175	42350	42350	42350	42350	0
4	20250304	211600	66808055175	42350	42350	42350	42350	0
5	20250304	211500	66808055175	42350	42350	42350	42350	0
6	20250304	211400	66808055175	42350	42350	42350	42350	0
7	20250304	211300	66808055175	42350	42350	42350	42350	0
8	20250304	211200	66808055175	42350	42350	42350	42350	0
9	20250304	211100	66808055175	42350	42350	42350	42350	0
10	20250304	211000	66808055175	42350	42350	42350	42350	0
11	20250304	210900	66808055175	42350	42350	42350	42350	0
12	20250304	210800	66808055175	42350	42350	42350	42350	0
13	20250304	210700	66808055175	42350	42350	42350	42350	0
14	20250304	210600	66808055175	42350	42350	42350	42350	0
15	20250304	210500	66808055175	42350	42350	42350	42350	0
16	20250304	210400	66808055175	42350	42350	42350	42350	0
17	20250304	210300	66808055175	42350	42350	42350	42350	0
18	20250304	210200	66808055175	42350	42350	42350	42350	0
19	20250304	210100	66808055175	42350	42350	42350	42350	0
20	20250304	210000	66808055175	42350	42350	42350	42350	0
21	20250304	205900	66808055175	42350	42350	42350	42350	0
22	20250304	205800	66808055175	42350	42350	42350	42350	0
23	20250304	205700	66808055175	42350	42350	42350	42350	0
24	20250304	205600	66808055175	42350	42350	42350	42350	0
25	20250304	205500	66808055175	42350	42350	42350	42350	0
26	20250304	205400	66808055175	42350	42350	42350	42350	0
27	20250304	205300	66808055175	42350	42350	42350	42350	0
28	20250304	205200	66808055175	42350	42350	42350	42350	0
29	20250304	205100	66808055175	42350	42350	42350	42350	0
30	20250304	205000	66808055175	42350	42350	42350	42350	0
31	20250304	204900	66808055175	42350	42350	42350	42350	0
32	20250304	204800	66808055175	42350	42350	42350	42350	23008
33	20250304	204700	66808055175	42350	42350	42350	42350	0
34	20250304	204600	66808055175	42350	42350	42350	42350	0
35	20250304	204500	66808055175	42350	42350	42350	42350	0
36	20250304	204400	66808055175	42350	42350	42350	42350	0
37	20250304	204300	66808055175	42350	42350	42350	42350	0
38	20250304	204200	66808055175	42350	42350	42350	42350	0
39	20250304	204100	66808055175	42350	42350	42350	42350	0
40	20250304	204000	66808055175	42350	42350	42350	42350	0
41	20250304	203900	66808055175	42350	42350	42350	42350	0
42	20250304	203800	66808055175	42350	42350	42350	42350	0
43	20250304	203700	66808055175	42350	42350	42350	42350	0
44	20250304	203600	66808055175	42350	42350	42350	42350	0
45	20250304	203500	66808055175	42350	42350	42350	42350	0
46	20250304	203400	66808055175	42350	42350	42350	42350	0
47	20250304	203300	66808055175	42350	42350	42350	42350	0
48	20250304	203200	66808055175	42350	42350	42350	42350	0
49	20250304	203100	66808055175	42350	42350	42350	42350	0
50	20250304	203000	66808055175	42350	42350	42350	42350	0
51	20250304	202900	66808055175	42350	42350	42350	42350	0
52	20250304	202800	66808055175	42350	42350	42350	42350	0
53	20250304	202700	66808055175	42350	42350	42350	42350	0
54	20250304	202600	66808055175	42350	42350	42350	42350	0
55	20250304	202500	66808055175	42350	42350	42350	42350	0
56	20250304	202400	66808055175	42350	42350	42350	42350	0
57	20250304	202300	66808055175	42350	42350	42350	42350	0
58	20250304	202200	66808055175	42350	42350	42350	42350	0
59	20250304	202100	66808055175	42350	42350	42350	42350	0
60	20250304	202000	66808055175	42350	42350	42350	42350	0
61	20250304	201900	66808055175	42350	42350	42350	42350	0
62	20250304	201800	66808055175	42350	42350	42350	42350	23008
63	20250304	201700	66808055175	42350	42350	42350	42350	0
64	20250304	201600	66808055175	42350	42350	42350	42350	0
65	20250304	201500	66808055175	42350	42350	42350	42350	0
66	20250304	201400	66808055175	42350	42350	42350	42350	0
67	20250304	201300	66808055175	42350	42350	42350	42350	0
68	20250304	201200	66808055175	42350	42350	42350	42350	0
69	20250304	201100	66808055175	42350	42350	42350	42350	0
70	20250304	201000	66808055175	42350	42350	42350	42350	0
71	20250304	200900	66808055175	42350	42350	42350	42350	0
72	20250304	200800	66808055175	42350	42350	42350	42350	0
73	20250304	200700	66808055175	42350	42350	42350	42350	0
74	20250304	200600	66808055175	42350	42350	42350	42350	0
75	20250304	200500	66808055175	42350	42350	42350	42350	0
76	20250304	200400	66808055175	42350	42350	42350	42350	0
77	20250304	200300	66808055175	42350	42350	42350	42350	0
78	20250304	200200	66808055175	42350	42350	42350	42350	0
79	20250304	200100	66808055175	42350	42350	42350	42350	0
80	20250304	200000	66808055175	42350	42350	42350	42350	0
81	20250304	195900	66808055175	42350	42350	42350	42350	0
82	20250304	195800	66808055175	42350	42350	42350	42350	0
83	20250304	195700	66808055175	42350	42350	42350	42350	0
84	20250304	195600	66808055175	42350	42350	42350	42350	0
85	20250304	195500	66808055175	42350	42350	42350	42350	0
86	20250304	195400	66808055175	42350	42350	42350	42350	0
87	20250304	195300	66808055175	42350	42350	42350	42350	0
88	20250304	195200	66808055175	42350	42350	42350	42350	0
89	20250304	195100	66808055175	42350	42350	42350	42350	0
90	20250304	195000	66808055175	42350	42350	42350	42350	0
91	20250304	194900	66808055175	42350	42350	42350	42350	0
92	20250304	194800	66808055175	42350	42350	42350	42350	23008
93	20250304	194700	66808055175	42350	42350	42350	42350	0
94	20250304	194600	66808055175	42350	42350	42350	42350	0
95	20250304	194500	66808055175	42350	42350	42350	42350	0
96	20250304	194400	66808055175	42350	42350	42350	42350	0
97	20250304	194300	66808055175	42350	42350	42350	42350	0
98	20250304	194200	66808055175	42350	42350	42350	42350	0
99	20250304	194100	66808055175	42350	42350	42350	42350	0
100	20250304	194000	66808055175	42350	42350	42350	42350	0
101	20250304	193900	66808055175	42350	42350	42350	42350	0
102	20250304	193800	66808055175	42350	42350	42350	42350	0
103	20250304	193700	66808055175	42350	42350	42350	42350	0
104	20250304	193600	66808055175	42350	42350	42350	42350	0
105	20250304	193500	66808055175	42350	42350	42350	42350	0
106	20250304	193400	66808055175	42350	42350	42350	42350	0
107	20250304	193300	66808055175	42350	42350	42350	42350	0
108	20250304	193200	66808055175	42350	42350	42350	42350	0
109	20250304	193100	66808055175	42350	42350	42350	42350	0
110	20250304	193000	66808055175	42350	42350	42350	42350	0
111	20250304	192900	66808055175	42350	42350	42350	42350	0
112	20250304	192800	66808055175	42350	42350	42350	42350	0
113	20250304	192700	66808055175	42350	42350	42350	42350	0
114	20250304	192600	66808055175	42350	42350	42350	42350	0
115	20250304	192500	66808055175	42350	42350	42350	42350	0
116	20250304	192400	66808055175	42350	42350	42350	42350	0
117	20250304	192300	66808055175	42350	42350	42350	42350	0
118	20250304	192200	66808055175	42350	42350	42350	42350	0
119	20250304	192100	66808055175	42350	42350	42350	42350	0
120	20250304	192000	66808055175	42350	42350	42350	42350	0
121	20250304	191900	66808055175	42350	42350	42350	42350	0
122	20250304	191800	66808055175	42350	42350	42350	42350	23008
123	20250304	191700	66808055175	42350	42350	42350	42350	0
124	20250304	191600	66808055175	42350	42350	42350	42350	0
125	20250304	191500	66808055175	42350	42350	42350	42350	0
126	20250304	191400	66808055175	42350	42350	42350	42350	0
127	20250304	191300	66808055175	42350	42350	42350	42350	0
128	20250304	191200	66808055175	42350	42350	42350	42350	0
129	20250304	191100	66808055175	42350	42350	42350	42350	0
130	20250304	191000	66808055175	42350	42350	42350	42350	0
131	20250304	190900	66808055175	42350	42350	42350	42350	0
132	20250304	190800	66808055175	42350	42350	42350	42350	0
133	20250304	190700	66808055175	42350	42350	42350	42350	0
134	20250304	190600	66808055175	42350	42350	42350	42350	0
135	20250304	190500	66808055175	42350	42350	42350	42350	0
136	20250304	190400	66808055175	42350	42350	42350	42350	0
137	20250304	190300	66808055175	42350	42350	42350	42350	0
138	20250304	190200	66808055175	42350	42350	42350	42350	0
139	20250304	190100	66808055175	42350	42350	42350	42350	0
140	20250304	190000	66808055175	42350	42350	42350	42350	0
141	20250304	185900	66808055175	42350	42350	42350	42350	0
142	20250304	185800	66808055175	42350	42350	42350	42350	0
143	20250304	185700	66808055175	42350	42350	42350	42350	0
144	20250304	185600	66808055175	42350	42350	42350	42350	0
145	20250304	185500	66808055175	42350	42350	42350	42350	0
146	20250304	185400	66808055175	42350	42350	42350	42350	0
147	20250304	185300	66808055175	42350	42350	42350	42350	0
148	20250304	185200	66808055175	42350	42350	42350	42350	0
149	20250304	185100	66808055175	42350	42350	42350	42350	0
150	20250304	185000	66808055175	42350	42350	42350	42350	0
151	20250304	184900	66808055175	42350	42350	42350	42350	0
152	20250304	184800	66808055175	42350	42350	42350	42350	23008
153	20250304	184700	66808055175	42350	42350	42350	42350	0
154	20250304	184600	66808055175	42350	42350	42350	42350	0
155	20250304	184500	66808055175	42350	42350	42350	42350	0
156	20250304	184400	66808055175	42350	42350	42350	42350	0
157	20250304	184300	66808055175	42350	42350	42350	42350	0
158	20250304	184200	66808055175	42350	42350	42350	42350	0
159	20250304	184100	66808055175	42350	42350	42350	42350	0
160	20250304	184000	66808055175	42350	42350	42350	42350	0
161	20250304	183900	66808055175	42350	42350	42350	42350	0
162	20250304	183800	66808055175	42350	42350	42350	42350	0
163	20250304	183700	66808055175	42350	42350	42350	42350	0
164	20250304	183600	66808055175	42350	42350	42350	42350	0
165	20250304	183500	66808055175	42350	42350	42350	42350	0
166	20250304	183400	66808055175	42350	42350	42350	42350	0
167	20250304	183300	66808055175	42350	42350	42350	42350	0
168	20250304	183200	66808055175	42350	42350	42350	42350	0
169	20250304	183100	66808055175	42350	42350	42350	42350	0
170	20250304	183000	66808055175	42350	42350	42350	42350	0
171	20250304	182900	66808055175	42350	42350	42350	42350	0
172	20250304	182800	66808055175	42350	42350	42350	42350	0
173	20250304	182700	66808055175	42350	42350	42350	42350	0
174	20250304	182600	66808055175	42350	42350	42350	42350	0
175	20250304	182500	66808055175	42350	42350	42350	42350	0
176	20250304	182400	66808055175	42350	42350	42350	42350	0
177	20250304	182300	66808055175	42350	42350	42350	42350	0
178	20250304	182200	66808055175	42350	42350	42350	42350	0
179	20250304	182100	66808055175	42350	42350	42350	42350	0
180	20250304	182000	66808055175	42350	42350	42350	42350	0
181	20250304	181900	66808055175	42350	42350	42350	42350	0
182	20250304	181800	66808055175	42350	42350	42350	42350	23008
183	20250304	181700	66808055175	42350	42350	42350	42350	0
184	20250304	181600	66808055175	42350	42350	42350	42350	0
185	20250304	181500	66808055175	42350	42350	42350	42350	0
186	20250304	181400	66808055175	42350	42350	42350	42350	0
187	20250304	181300	66808055175	42350	42350	42350	42350	0
188	20250304	181200	66808055175	42350	42350	42350	42350	0
189	20250304	181100	66808055175	42350	42350	42350	42350	0
190	20250304	181000	66808055175	42350	42350	42350	42350	0
191	20250304	180900	66808055175	42350	42350	42350	42350	0
192	20250304	180800	66808055175	42350	42350	42350	42350	0
193	20250304	180700	66808055175	42350	42350	42350	42350	0
194	20250304	180600	66808055175	42350	42350	42350	42350	0
195	20250304	180500	66808055175	42350	42350	42350	42350	0
196	20250304	180400	66808055175	42350	42350	42350	42350	0
197	20250304	180300	66808055175	42350	42350	42350	42350	0
198	20250304	180200	66808055175	42350	42350	42350	42350	0
199	20250304	180100	66808055175	42350	42350	42350	42350	0
200	20250304	180000	66808055175	42350	42350	42350	42350	0
201	20250304	175900	66808055175	42350	42350	42350	42350	0
202	20250304	175800	66808055175	42350	42350	42350	42350	0
203	20250304	175700	66808055175	42350	42350	42350	42350	0
204	20250304	175600	66808055175	42350	42350	42350	42350	0
205	20250304	175500	66808055175	42350	42350	42350	42350	0
206	20250304	175400	66808055175	42350	42350	42350	42350	0
207	20250304	175300	66808055175	42350	42350	42350	42350	0
208	20250304	175200	66808055175	42350	42350	42350	42350	0
209	20250304	175100	66808055175	42350	42350	42350	42350	0
210	20250304	175000	66808055175	42350	42350	42350	42350	0
211	20250304	174900	66808055175	42350	42350	42350	42350	0
212	20250304	174800	66808055175	42350	42350	42350	42350	23008
213	20250304	174700	66808055175	42350	42350	42350	42350	0
214	20250304	174600	66808055175	42350	42350	42350	42350	0
215	20250304	174500	66808055175	42350	42350	42350	42350	0
216	20250304	174400	66808055175	42350	42350	42350	42350	0
217	20250304	174300	66808055175	42350	42350	42350	42350	0
218	20250304	174200	66808055175	42350	42350	42350	42350	0
219	20250304	174100	66808055175	42350	42350	42350	42350	0
220	20250304	174000	66808055175	42350	42350	42350	42350	0
221	20250304	173900	66808055175	42350	42350	42350	42350	0
222	20250304	173800	66808055175	42350	42350	42350	42350	0
223	20250304	173700	66808055175	42350	42350	42350	42350	0
224	20250304	173600	66808055175	42350	42350	42350	42350	0
225	20250304	173500	66808055175	42350	42350	42350	42350	0
226	20250304	173400	66808055175	42350	42350	42350	42350	0
227	20250304	173300	66808055175	42350	42350	42350	42350	0
228	20250304	173200	66808055175	42350	42350	42350	42350	0
229	20250304	173100	66808055175	42350	42350	42350	42350	0
230	20250304	173000	66808055175	42350	42350	42350	42350	0
231	20250304	172900	66808055175	42350	42350	42350	42350	0
232	20250304	172800	66808055175	42350	42350	42350	42350	0
233	20250304	172700	66808055175	42350	42350	42350	42350	0
234	20250304	172600	66808055175	42350	42350	42350	42350	0
235	20250304	172500	66808055175	42350	42350	42350	42350	0
236	20250304	172400	66808055175	42350	42350	42350	42350	0
237	20250304	172300	66808055175	42350	42350	42350	42350	0
238	20250304	172200	66808055175	42350	42350	42350	42350	0
239	20250304	172100	66808055175	42350	42350	42350	42350	0
240	20250304	172000	66808055175	42350	42350	42350	42350	0
241	20250304	171900	66808055175	42350	42350	42350	42350	0
242	20250304	171800	66808055175	42350	42350	42350	42350	23008
243	20250304	171700	66808055175	42350	42350	42350	42350	0
244	20250304	171600	66808055175	42350	42350	42350	42350	0
245	20250304	171500	66808055175	42350	42350	42350	42350	0
246	20250304	171400	66808055175	42350	42350	42350	42350	0
247	20250304	171300	66808055175	42350	42350	42350	42350	0
248	20250304	171200	66808055175	42350	42350	42350	42350	0
249	20250304	171100	66808055175	42350	42350	42350	42350	0
250	20250304	171000	66808055175	42350	42350	42350	42350	0
251	20250304	170900	66808055175	42350	42350	42350	42350	0
252	20250304	170800	66808055175	42350	42350	42350	42350	0
253	20250304	170700	66808055175	42350	42350	42350	42350	0
254	20250304	170600	66808055175	42350	42350	42350	42350	0
255	20250304	170500	66808055175	42350	42350	42350	42350	0
256	20250304	170400	66808055175	42350	42350	42350	42350	0
257	20250304	170300	66808055175	42350	42350	42350	42350	0
258	20250304	170200	66808055175	42350	42350	42350	42350	0
259	20250304	170100	66808055175	42350	42350	42350	42350	0
260	20250304	170000	66808055175	42350	42350	42350	42350	0
261	20250304	165900	66808055175	42350	42350	42350	42350	0
262	20250304	165800	66808055175	42350	42350	42350	42350	0
263	20250304	165700	66808055175	42350	42350	42350	42350	0
264	20250304	165600	66808055175	42350	42350	42350	42350	0
265	20250304	165500	66808055175	42350	42350	42350	42350	0
266	20250304	165400	66808055175	42350	42350	42350	42350	0
267	20250304	165300	66808055175	42350	42350	42350	42350	0
268	20250304	165200	66808055175	42350	42350	42350	42350	0
269	20250304	165100	66808055175	42350	42350	42350	42350	0
270	20250304	165000	66808055175	42350	42350	42350	42350	0
271	20250304	164900	66808055175	42350	42350	42350	42350	0
272	20250304	164800	66808055175	42350	42350	42350	42350	23008
273	20250304	164700	66808055175	42350	42350	42350	42350	0
274	20250304	164600	66808055175	42350	42350	42350	42350	0
275	20250304	164500	66808055175	42350	42350	42350	42350	0
276	20250304	164400	66808055175	42350	42350	42350	42350	0
277	20250304	164300	66808055175	42350	42350	42350	42350	0
278	20250304	164200	66808055175	42350	42350	42350	42350	0
279	20250304	164100	66808055175	42350	42350	42350	42350	0
280	20250304	164000	66808055175	42350	42350	42350	42350	0
281	20250304	163900	66808055175	42350	42350	42350	42350	0
282	20250304	163800	66808055175	42350	42350	42350	42350	0
283	20250304	163700	66808055175	42350	42350	42350	42350	0
284	20250304	163600	66808055175	42350	42350	42350	42350	0
285	20250304	163500	66808055175	42350	42350	42350	42350	0
286	20250304	163400	66808055175	42350	42350	42350	42350	0
287	20250304	163300	66808055175	42350	42350	42350	42350	0
288	20250304	163200	66808055175	42350	42350	42350	42350	0
289	20250304	163100	66808055175	42350	42350	42350	42350	0
290	20250304	163000	66808055175	42350	42350	42350	42350	0
291	20250304	162900	66808055175	42350	42350	42350	42350	0
292	20250304	162800	66808055175	42350	42350	42350	42350	0
293	20250304	162700	66808055175	42350	42350	42350	42350	0
294	20250304	162600	66808055175	42350	42350	42350	42350	0
295	20250304	162500	66808055175	42350	42350	42350	42350	0
296	20250304	162400	66808055175	42350	42350	42350	42350	0
297	20250304	162300	66808055175	42350	42350	42350	42350	0
298	20250304	162200	66808055175	42350	42350	42350	42350	0
299	20250304	162100	66808055175	42350	42350	42350	42350	0
300	20250304	162000	66808055175	42350	42350	42350	42350	0
301	20250304	161900	66808055175	42350	42350	42350	42350	0
302	20250304	161800	66808055175	42350	42350	42350	42350	23008
303	20250304	161700	66808055175	42350	42350	42350	42350	0
304	20250304	161600	66808055175	42350	42350	42350	42350	0
305	20250304	161500	66808055175	42350	42350	42350	42350	0
306	20250304	161400	66808055175	42350	42350	42350	42350	0
307	20250304	161300	66808055175	42350	42350	42350	42350	0
308	20250304	161200	66808055175	42350	42350	42350	42350	0
309	20250304	161100	66808055175	42350	42350	42350	42350	0
310	20250304	161000	66808055175	42350	42350	42350	42350	0
311	20250304	160900	66808055175	42350	42350	42350	42350	0
312	20250304	160800	66808055175	42350	42350	42350	42350	0
313	20250304	160700	66808055175	42350	42350	42350	42350	0
314	20250304	160600	66808055175	42350	42350	42350	42350	0
315	20250304	160500	66808055175	42350	42350	42350	42350	0
316	20250304	160400	66808055175	42350	42350	42350	42350	0
317	20250304	160300	66808055175	42350	42350	42350	42350	0
318	20250304	160200	66808055175	42350	42350	42350	42350	0
319	20250304	160100	66808055175	42350	42350	42350	42350	0
320	20250304	160000	66808055175	42350	42350	42350	42350	0
321	20250304	155900	66808055175	42350	42350	42350	42350	0
322	20250304	155800	66808055175	42350	42350	42350	42350	0
323	20250304	155700	66808055175	42350	42350	42350	42350	0
324	20250304	155600	66808055175	42350	42350	42350	42350	0
325	20250304	155500	66808055175	42350	42350	42350	42350	0
326	20250304	155400	66808055175	42350	42350	42350	42350	0
327	20250304	155300	66808055175	42350	42350	42350	42350	0
328	20250304	155200	66808055175	42350	42350	42350	42350	0
329	20250304	155100	66808055175	42350	42350	42350	42350	0
330	20250304	155000	66808055175	42350	42350	42350	42350	0
331	20250304	154900	66808055175	42350	42350	42350	42350	0
332	20250304	154800	66808055175	42350	42350	42350	42350	23008
333	20250304	154700	66808055175	42350	42350	42350	42350	0
334	20250304	154600	66808055175	42350	42350	42350	42350	0
335	20250304	154500	66808055175	42350	42350	42350	42350	0
336	20250304	154400	66808055175	42350	42350	42350	42350	0
337	20250304	154300	66808055175	42350	42350	42350	42350	0
338	20250304	154200	66808055175	42350	42350	42350	42350	0
339	20250304	154100	66808055175	42350	42350	42350	42350	0
340	20250304	154000	66808055175	42350	42350	42350	42350	0
341	20250304	153900	66808055175	42350	42350	42350	42350	0
342	20250304	153800	66808055175	42350	42350	42350	42350	0
343	20250304	153700	66808055175	42350	42350	42350	42350	0
344	20250304	153600	66808055175	42350	42350	42350	42350	0
345	20250304	153500	66808055175	42350	42350	42350	42350	0
346	20250304	153400	66808055175	42350	42350	42350	42350	0
347	20250304	153300	66808055175	42350	42350	42350	42350	0
348	20250304	153200	66808055175	42350	42350	42350	42350	0
349	20250304	153100	66808055175	42350	42350	42350	42350	0
350	20250304	153000	66808055175	42350	42350	42350	42350	23008
351	20250304	152900	65833666375	42350	42350	42350	42350	0
352	20250304	152800	65833666375	42350	42350	42350	42350	0
353	20250304	152700	65833666375	42350	42350	42350	42350	0
354	20250304	152600	65833666375	42350	42350	42350	42350	0
355	20250304	152500	65833666375	42350	42350	42350	42350	0
356	20250304	152400	65833666375	42350	42350	42350	42350	0
357	20250304	152300	65833666375	42350	42350	42350	42350	0
358	20250304	152200	65833666375	42350	42350	42350	42350	0
359	20250304	152100	65833666375	42350	42350	42350	42350	0
360	20250304	152000	65833666375	42350	42350	42350	42350	0
361	20250304	151900	65833666375	42350	42250	42400	42150	11479
362	20250304	151800	65348211725	42250	42200	42300	42200	2467
363	20250304	151700	65243981925	42200	42250	42250	42200	4193
364	20250304	151600	65066924975	42200	42250	42250	42200	2683
365	20250304	151500	64953620025	42250	42250	42300	42200	1873
366	20250304	151400	64874468775	42300	42250	42300	42200	2496
367	20250304	151300	64769009025	42250	42250	42300	42200	3187
368	20250304	151200	64634371275	42300	42150	42300	42150	2662
369	20250304	151100	64521933175	42200	42300	42300	42150	3547
370	20250304	151000	64372173375	42250	42350	42350	42250	1726
371	20250304	150900	64299193025	42350	42350	42400	42300	2566
372	20250304	150800	64190490475	42350	42350	42400	42350	2519
373	20250304	150700	64083755200	42400	42250	42400	42200	6087
374	20250304	150600	63826415950	42250	42200	42250	42150	2873
375	20250304	150500	63705170800	42200	42200	42250	42150	7741
376	20250304	150400	63378446225	42200	42200	42250	42200	3205
377	20250304	150300	63243154350	42250	42250	42300	42200	6150
378	20250304	150200	62983590950	42300	42250	42300	42200	2135
379	20250304	150100	62893373300	42200	42200	42300	42200	2516
380	20250304	150000	62787112900	42200	42350	42400	42200	2341
381	20250304	145900	62688147050	42350	42400	42450	42300	4478
382	20250304	145800	62498459500	42450	42450	42450	42400	2588
383	20250304	145700	62388680025	42400	42450	42500	42400	4002
384	20250304	145600	62218799525	42450	42300	42450	42300	5457
385	20250304	145500	61987364975	42350	42500	42500	42350	3555
386	20250304	145400	61836561675	42450	42450	42500	42350	3932
387	20250304	145300	61669749175	42400	42400	42450	42350	3346
388	20250304	145200	61527837175	42400	42350	42400	42300	2515
389	20250304	145100	61421343925	42300	42350	42350	42250	3735
390	20250304	145000	61263265575	42350	42250	42400	42200	5632
391	20250304	144900	61025048925	42300	42400	42450	42250	8007
392	20250304	144800	60685987825	42450	42500	42500	42400	2284
393	20250304	144700	60588973650	42500	42450	42500	42450	2945
394	20250304	144600	60463888450	42500	42350	42500	42350	3815
395	20250304	144500	60301992900	42350	42350	42400	42300	3747
396	20250304	144400	60143285475	42350	42400	42450	42350	2812
397	20250304	144300	60024095925	42400	42350	42450	42350	4448
398	20250304	144200	59835513175	42400	42450	42450	42300	8082
399	20250304	144100	59493036525	42450	42450	42500	42400	4733
400	20250304	144000	59292052875	42450	42500	42550	42450	3960
401	20250304	143900	59123730400	42500	42500	42500	42450	3113
402	20250304	143800	58991473100	42500	42450	42550	42450	3769
403	20250304	143700	58831327750	42500	42525	42550	42450	4857
404	20250304	143600	58624902925	42500	42500	42550	42500	2504
405	20250304	143500	58518411975	42550	42550	42600	42500	5504
406	20250304	143400	58284037600	42550	42550	42600	42450	6764
407	20250304	143300	57996419000	42500	42350	42550	42350	5776
408	20250304	143200	57751066700	42400	42400	42450	42350	2393
409	20250304	143100	57649605325	42450	42350	42450	42300	3997
410	20250304	143000	57480178375	42350	42300	42350	42200	4444
411	20250304	142900	57292330725	42250	42400	42450	42250	5014
412	20250304	142800	57080055475	42400	42550	42550	42400	5040
413	20250304	142700	56865947825	42550	42550	42600	42400	10306
414	20250304	142600	56427861025	42500	42500	42650	42300	11587
415	20250304	142500	55935090175	42500	42300	42700	42300	49720
416	20250304	142400	53819709325	42400	42300	42400	42200	12297
417	20250304	142300	53299366375	42300	42250	42300	42200	3423
418	20250304	142200	53154772975	42250	42250	42250	42200	2596
419	20250304	142100	53045108125	42200	42175	42250	42150	2513
420	20250304	142000	52939044150	42200	42200	42200	42150	2730
421	20250304	141900	52823858500	42200	42200	42200	42150	2571
422	20250304	141800	52715396300	42150	42150	42200	42100	2574
423	20250304	141700	52606911575	42150	42050	42150	42050	1757
424	20250304	141600	52532909575	42050	42100	42150	42000	2736
425	20250304	141500	52417787925	42100	42100	42150	42100	2671
426	20250304	141400	52305301175	42125	42125	42150	42100	2230
427	20250304	141300	52211394850	42150	42200	42250	42050	2937
428	20250304	141200	52087647000	42200	42250	42300	42200	6139
429	20250304	141100	51828368250	42200	42200	42250	42100	2589
430	20250304	141000	51719094525	42175	42150	42200	42050	3402
431	20250304	140900	51575726950	42200	42250	42250	42150	3561
432	20250304	140800	51425401800	42200	42200	42250	42150	5545
433	20250304	140700	51191247900	42150	42150	42200	42050	2332
434	20250304	140600	51092966625	42150	42200	42200	42100	2297
435	20250304	140500	50996113225	42150	42150	42200	42100	3843
436	20250304	140400	50834145075	42100	42200	42250	42100	7199
437	20250304	140300	50530415925	42200	42150	42200	42100	6418
438	20250304	140200	50259838375	42150	42000	42150	42000	4103
439	20250304	140100	50087190875	42000	42050	42100	41950	3337
440	20250304	140000	49946920575	42050	42050	42100	42000	2340
441	20250304	135900	49848529450	42050	41950	42050	41950	3519
442	20250304	135800	49700681300	42000	41950	42050	41900	4652
443	20250304	135700	49505366000	41950	41950	42050	41850	6035
444	20250304	135600	49252019375	41900	41950	42000	41800	6896
445	20250304	135500	48963124475	41900	42050	42100	41850	4337
446	20250304	135400	48781240225	42000	42100	42150	41950	7215
447	20250304	135300	48477752875	42050	41900	42200	41850	9543
448	20250304	135200	48076654775	42000	41900	42000	41900	5281
449	20250304	135100	47855188525	41950	41950	41950	41850	4776
450	20250304	135000	47655105225	41950	42000	42050	41750	14002
451	20250304	134900	47068948700	42050	41900	42100	41900	8666
452	20250304	134800	46704842900	41900	42250	42250	41900	18985
453	20250304	134700	45906123775	42250	42250	42250	42050	17515
454	20250304	134600	45167675700	42250	42350	42350	42150	9411
455	20250304	134500	44770240200	42350	42300	42450	42100	27098
456	20250304	134400	43624464900	42300	42200	42400	42100	27801
457	20250304	134300	42449073575	42250	42150	42550	42050	58928
458	20250304	134200	39951671125	42100	42350	42450	42050	45678
459	20250304	134100	38020128275	42350	42200	42350	42100	42122
460	20250304	134000	36241083925	42150	41950	42200	41900	31647
461	20250304	133900	34910840275	41950	41950	41950	41900	11275
462	20250304	133800	34437895775	41900	41900	41900	41850	1282
463	20250304	133700	34384195800	41900	41900	41950	41850	7171
464	20250304	133600	34083698425	41900	41850	41900	41750	1874
465	20250304	133500	34005258375	41850	41850	41900	41800	2900
466	20250304	133400	33883904275	41900	41800	41900	41800	1097
467	20250304	133300	33837985025	41800	41750	41800	41700	2993
468	20250304	133200	33712996725	41750	41850	41900	41750	5013
469	20250304	133100	33503400425	41850	41900	41950	41800	2388
470	20250304	133000	33403367450	41900	41900	41950	41850	3988
471	20250304	132900	33236270000	41950	41900	41950	41850	12744
472	20250304	132800	32702134650	41900	41750	41900	41700	10148
473	20250304	132700	32277678875	41800	41800	41800	41750	1610
474	20250304	132600	32210395925	41750	41800	41800	41700	2520
475	20250304	132500	32105171075	41750	41800	41850	41750	1516
476	20250304	132400	32041788875	41800	41825	41850	41800	3919
477	20250304	132300	31877913125	41850	41800	41850	41750	2837
478	20250304	132200	31759314125	41800	41800	41800	41750	984
479	20250304	132100	31718188800	41800	41750	41800	41750	915
480	20250304	132000	31679942750	41750	41800	41800	41750	1821
481	20250304	131900	31603829200	41750	41650	41800	41650	2157
482	20250304	131800	31513754900	41700	41600	41700	41600	4207
483	20250304	131700	31338506300	41650	41550	41650	41550	976
484	20250304	131600	31297899750	41550	41700	41700	41550	2493
485	20250304	131500	31194131550	41700	41750	41750	41650	755
486	20250304	131400	31162669950	41750	41800	41800	41700	4250
487	20250304	131300	30985287500	41800	41850	41850	41800	2631
488	20250304	131200	30875292250	41850	41800	41850	41800	1418
489	20250304	131100	30815971600	41850	41800	41850	41750	5473
490	20250304	131000	30587209950	41750	41725	41800	41700	4422
491	20250304	130900	30402515075	41700	41725	41750	41700	860
492	20250304	130800	30366626050	41700	41700	41750	41700	668
493	20250304	130700	30338758650	41750	41750	41750	41700	1517
494	20250304	130600	30275429425	41750	41600	41750	41600	9410
495	20250304	130500	29883177375	41650	41550	41650	41500	1676
496	20250304	130400	29813476675	41550	41550	41600	41500	797
497	20250304	130300	29780365375	41550	41600	41650	41500	491
498	20250304	130200	29759962825	41600	41550	41650	41550	430
499	20250304	130100	29742089275	41650	41650	41650	41500	2388
500	20250304	130000	29642776975	41650	41700	41700	41650	983
501	20250304	125900	29601829575	41650	41750	41750	41650	2161
502	20250304	125800	29511720775	41750	41750	41750	41700	372
503	20250304	125700	29496190675	41750	41700	41800	41700	3091
504	20250304	125600	29367118875	41700	41700	41750	41700	302
505	20250304	125500	29354524525	41700	41700	41750	41650	1590
506	20250304	125400	29288211875	41700	41700	41700	41650	946
507	20250304	125300	29248771425	41700	41750	41750	41650	1226
508	20250304	125200	29197647925	41700	41650	41750	41600	8159
509	20250304	125100	28857412975	41600	41550	41650	41550	2008
510	20250304	125000	28773858725	41550	41550	41600	41550	190
511	20250304	124900	28765962025	41600	41550	41600	41550	475
512	20250304	124800	28746211000	41550	41500	41550	41475	1024
513	20250304	124700	28703693350	41500	41450	41500	41425	607
514	20250304	124600	28678531800	41450	41400	41450	41350	486
515	20250304	124500	28658411650	41400	41350	41400	41350	1182
516	20250304	124400	28609524700	41350	41350	41400	41350	813
517	20250304	124300	28575888350	41350	41400	41400	41350	3100
518	20250304	124200	28447654975	41425	41400	41450	41400	235
519	20250304	124100	28437923025	41400	41500	41500	41400	622
520	20250304	124000	28412162025	41450	41450	41500	41450	844
521	20250304	123900	28377172525	41500	41450	41550	41450	478
522	20250304	123800	28357335175	41500	41500	41500	41450	655
523	20250304	123700	28330177025	41450	41500	41500	41450	359
524	20250304	123600	28315291175	41500	41600	41600	41450	4765
525	20250304	123500	28117494675	41600	41650	41650	41600	967
526	20250304	123400	28077256800	41650	41600	41650	41600	738
527	20250304	123300	28046552175	41600	41600	41650	41600	347
528	20250304	123200	28032108975	41600	41600	41650	41550	1841
529	20250304	123100	27955522425	41600	41600	41650	41550	511
530	20250304	123000	27934272725	41600	41600	41700	41600	4686
531	20250304	122900	27739094075	41600	41650	41650	41600	559
532	20250304	122800	27715836875	41650	41600	41650	41550	1162
533	20250304	122700	27667494225	41650	41600	41650	41550	904
534	20250304	122600	27629894475	41550	41550	41600	41550	2162
535	20250304	122500	27539992975	41550	41600	41600	41550	1031
536	20250304	122400	27497149575	41600	41600	41600	41600	298
537	20250304	122300	27484752775	41600	41600	41650	41550	329
538	20250304	122200	27471062875	41650	41650	41650	41600	1863
539	20250304	122100	27393551175	41650	41600	41650	41600	227
540	20250304	122000	27384097375	41650	41600	41650	41600	313
541	20250304	121900	27371075650	41600	41600	41650	41600	1672
542	20250304	121800	27301519550	41550	41600	41600	41550	467
543	20250304	121700	27282103350	41600	41550	41600	41550	119
544	20250304	121600	27277155550	41550	41500	41550	41500	308
545	20250304	121500	27264359725	41500	41600	41600	41500	872
546	20250304	121400	27228127825	41600	41600	41600	41550	1022
547	20250304	121300	27185660325	41600	41550	41600	41550	706
548	20250304	121200	27156308175	41550	41600	41600	41550	799
549	20250304	121100	27123106925	41600	41600	41650	41550	951
550	20250304	121000	27083573775	41600	41600	41650	41600	765
551	20250304	120900	27051731025	41600	41600	41650	41600	676
552	20250304	120800	27023601325	41650	41600	41650	41600	329
553	20250304	120700	27009907600	41650	41600	41650	41600	1064
554	20250304	120600	26965626775	41600	41650	41700	41600	1267
555	20250304	120500	26912851675	41650	41650	41700	41650	1496
556	20250304	120400	26850535150	41700	41700	41700	41650	712
557	20250304	120300	26820854900	41700	41700	41700	41650	888
558	20250304	120200	26783835150	41675	41700	41700	41650	1243
559	20250304	120100	26732018225	41650	41700	41700	41650	894
560	20250304	120000	26694743125	41700	41575	41700	41550	3103
561	20250304	115900	26565598275	41575	41575	41600	41550	486
562	20250304	115800	26545381800	41575	41600	41600	41550	1941
563	20250304	115700	26464641575	41600	41550	41600	41500	1638
564	20250304	115600	26396555025	41500	41550	41550	41500	365
565	20250304	115500	26381398225	41500	41550	41550	41500	544
566	20250304	115400	26358801725	41550	41500	41550	41500	1097
567	20250304	115300	26313243025	41550	41550	41550	41500	449
568	20250304	115200	26294592725	41500	41550	41550	41500	627
569	20250304	115100	26268552525	41550	41550	41550	41500	1121
570	20250304	115000	26221976725	41500	41500	41550	41500	631
571	20250304	114900	26195782925	41550	41550	41550	41500	663
572	20250304	114800	26168246225	41550	41550	41600	41550	1596
573	20250304	114700	26101924250	41550	41550	41600	41550	1191
574	20250304	114600	26052436900	41550	41550	41600	41500	344
575	20250304	114500	26038142350	41500	41550	41600	41500	880
576	20250304	114400	26001594350	41550	41600	41600	41500	1287
577	20250304	114300	25948116150	41650	41650	41650	41550	1875
578	20250304	114200	25870089500	41650	41600	41650	41600	1127
579	20250304	114100	25823154700	41600	41600	41700	41550	3782
580	20250304	114000	25665706200	41600	41600	41600	41500	2089
581	20250304	113900	25578868650	41550	41450	41600	41450	3178
582	20250304	113800	25446873850	41450	41500	41500	41450	1052
583	20250304	113700	25403216700	41450	41550	41550	41450	1179
584	20250304	113600	25354287600	41550	41550	41600	41450	2880
585	20250304	113500	25234628750	41600	41400	41600	41400	7468
586	20250304	113400	24924719875	41400	41350	41450	41350	1518
587	20250304	113300	24861874225	41350	41350	41400	41350	305
588	20250304	113200	24849257275	41350	41400	41400	41350	514
589	20250304	113100	24827980475	41400	41400	41400	41350	1023
590	20250304	113000	24785663525	41400	41375	41400	41350	1184
591	20250304	112900	24736674175	41375	41350	41375	41300	1753
592	20250304	112800	24664190475	41350	41275	41350	41275	765
593	20250304	112700	24632580225	41275	41275	41300	41275	797
594	20250304	112600	24599669750	41300	41275	41300	41275	480
595	20250304	112500	24579851550	41300	41225	41300	41225	359
596	20250304	112400	24565038825	41225	41250	41300	41200	943
597	20250304	112300	24526135700	41250	41200	41250	41150	920
598	20250304	112200	24488220200	41150	41150	41200	41150	194
599	20250304	112100	24480228850	41150	41200	41200	41100	448
600	20250304	112000	24461780400	41200	41200	41200	41150	166
601	20250304	111900	24454943650	41150	41150	41200	41150	398
602	20250304	111800	24438547550	41150	41150	41150	41100	442
603	20250304	111700	24420367500	41150	41200	41200	41100	174
604	20250304	111600	24413209450	41200	41150	41200	41100	342
605	20250304	111500	24399135700	41100	41100	41150	41100	112
606	20250304	111400	24394528850	41100	41150	41200	41100	234
607	20250304	111300	24384901300	41200	41075	41200	41025	603
608	20250304	111200	24360133750	41100	41100	41200	41000	1351
609	20250304	111100	24304619025	41150	41150	41200	41100	373
610	20250304	111000	24289260725	41100	41200	41200	41100	749
611	20250304	110900	24258459425	41200	41250	41250	41100	1857
612	20250304	110800	24182059925	41250	41200	41250	41150	799
613	20250304	110700	24149141225	41200	41200	41250	41150	561
614	20250304	110600	24126030625	41250	41250	41300	41200	652
615	20250304	110500	24099147525	41250	41350	41350	41200	1034
616	20250304	110400	24056481825	41300	41350	41350	41300	2341
617	20250304	110300	23959745075	41350	41350	41350	41300	1126
618	20250304	110200	23913204925	41350	41300	41350	41250	924
619	20250304	110100	23875033375	41300	41200	41300	41200	762
620	20250304	110000	23843570175	41200	41200	41300	41150	1488
621	20250304	105900	23782272725	41300	41250	41300	41200	647
622	20250304	105800	23755568675	41300	41200	41350	41150	5239
623	20250304	105700	23539442525	41150	41150	41200	41150	962
624	20250304	105600	23499819275	41200	41200	41200	41150	234
625	20250304	105500	23490181425	41150	41200	41200	41150	459
626	20250304	105400	23471284325	41200	41150	41200	41100	1472
627	20250304	105300	23410709025	41150	41150	41150	41050	1306
628	20250304	105200	23357027275	41100	41050	41150	40950	1090
629	20250304	105100	23312260875	41050	40950	41050	40950	1687
630	20250304	105000	23243044525	40950	41000	41050	40950	1220
631	20250304	104900	23193064225	41000	41050	41100	41000	543
632	20250304	104800	23170767625	41050	40950	41050	40950	2273
633	20250304	104700	23077647200	40950	40950	41000	40900	1120
634	20250304	104600	23031782100	41000	41150	41150	40950	1950
635	20250304	104500	22951827750	41100	41050	41150	41050	1896
636	20250304	104400	22873910175	41050	41100	41100	41000	837
637	20250304	104300	22839551325	41050	41100	41100	41050	426
638	20250304	104200	22822060425	41050	41050	41100	41050	617
639	20250304	104100	22796725375	41050	41100	41100	41050	299
640	20250304	104000	22784450025	41100	41100	41150	41050	333
641	20250304	103900	22770758125	41200	41150	41200	41150	447
642	20250304	103800	22752357175	41150	41200	41200	41100	1838
643	20250304	103700	22676731775	41200	41200	41250	41200	1308
644	20250304	103600	22622787225	41250	41150	41250	41100	2205
645	20250304	103500	22531947475	41200	41050	41200	41000	2532
646	20250304	103400	22427957675	41050	41000	41050	41000	668
647	20250304	103300	22400562875	41000	41000	41050	41000	713
648	20250304	103200	22371307625	41050	41050	41100	41000	748
649	20250304	103100	22340586700	41000	41100	41100	41000	530
650	20250304	103000	22318847150	41050	41000	41100	41000	634
651	20250304	102900	22292820000	41000	41100	41150	41000	2888
652	20250304	102800	22174205400	41100	41100	41175	41100	1207
653	20250304	102700	22124544050	41150	41150	41200	41125	503
654	20250304	102600	22103832500	41100	41150	41200	41100	494
655	20250304	102500	22083507050	41150	41250	41250	41150	2586
656	20250304	102400	21977019700	41250	41300	41300	41250	640
657	20250304	102300	21950616700	41300	41250	41300	41200	1054
658	20250304	102200	21907113700	41200	41200	41300	41150	3079
659	20250304	102100	21780065950	41250	41250	41300	41150	996
660	20250304	102000	21738997000	41150	41150	41250	41100	2174
661	20250304	101900	21649470350	41100	41125	41150	41050	1887
662	20250304	101800	21571908700	41125	41150	41150	41100	218
663	20250304	101700	21562947450	41150	41000	41150	41000	3257
664	20250304	101600	21429133400	41000	40950	41050	40900	908
665	20250304	101500	21391910300	40950	41050	41050	40900	597
666	20250304	101400	21367473600	41050	40900	41100	40900	1947
667	20250304	101300	21287745700	40900	40950	40950	40900	2096
668	20250304	101200	21202011550	41000	40950	41000	40900	2850
669	20250304	101100	21085232750	40950	40900	40950	40900	1322
670	20250304	101000	21031121600	40900	40850	40900	40800	2883
671	20250304	100900	20913337550	40850	40825	40850	40800	3228
672	20250304	100800	20781606950	40825	40950	40950	40825	4627
673	20250304	100700	20592458200	40900	41050	41100	40900	8678
674	20250304	100600	20236669975	41050	41100	41100	41050	635
675	20250304	100500	20210579125	41100	41100	41200	41050	3841
676	20250304	100400	20052640725	41100	41200	41200	41050	4231
677	20250304	100300	19878612225	41150	41100	41200	41100	5072
678	20250304	100200	19670001025	41100	41125	41200	41050	5460
679	20250304	100100	19445572150	41125	41250	41250	41100	4952
680	20250304	100000	19241797675	41200	41250	41300	41100	9047
681	20250304	095900	18869276025	41300	41300	41350	41250	2648
682	20250304	095800	18759899725	41350	41550	41550	41350	2596
683	20250304	095700	18652370475	41500	41550	41550	41450	1237
684	20250304	095600	18601011275	41550	41600	41600	41500	1401
685	20250304	095500	18542833825	41600	41550	41650	41500	1560
686	20250304	095400	18477988825	41550	41450	41550	41400	1317
687	20250304	095300	18423375975	41450	41450	41450	41350	997
688	20250304	095200	18382084725	41450	41450	41500	41400	1903
689	20250304	095100	18303169850	41450	41300	41450	41250	1389
690	20250304	095000	18245705650	41350	41600	41600	41250	4094
691	20250304	094900	18076390900	41600	41550	41600	41400	1746
692	20250304	094800	18003897350	41550	41500	41550	41300	2876
693	20250304	094700	17884701800	41500	41450	41500	41350	2848
694	20250304	094600	17766654000	41400	41450	41500	41350	3438
695	20250304	094500	17624183075	41450	41450	41500	41350	2571
696	20250304	094400	17517715325	41400	41400	41450	41400	1830
697	20250304	094300	17441889725	41400	41250	41400	41250	3294
698	20250304	094200	17305814350	41200	41250	41300	41150	2956
699	20250304	094100	17183885725	41300	41175	41300	41100	2835
700	20250304	094000	17067163225	41175	41400	41500	41150	9254
701	20250304	093900	16685032525	41400	41350	41500	41300	6213
702	20250304	093800	16427959975	41400	41350	41450	41300	4952
703	20250304	093700	16223241125	41300	41550	41600	41300	5742
704	20250304	093600	15985451025	41550	41700	41750	41500	7185
705	20250304	093500	15686744525	41700	41800	41850	41650	3692
706	20250304	093400	15532570175	41750	41900	42000	41750	19081
707	20250304	093300	14732927225	41850	41600	41900	41600	5649
708	20250304	093200	14496762975	41550	41825	41850	41550	5206
709	20250304	093100	14279439600	41825	41850	41900	41800	5271
710	20250304	093000	14058923975	41800	41900	41900	41750	7025
711	20250304	092900	13764870200	41850	41900	41950	41800	10321
712	20250304	092800	13332427750	41850	41450	41950	41425	34296
713	20250304	092700	11900009050	41450	41400	41500	41350	2912
714	20250304	092600	11779386500	41400	41250	41400	41250	2158
715	20250304	092500	11690089550	41350	41300	41450	41200	6541
716	20250304	092400	11420224900	41250	41300	41450	41250	3588
717	20250304	092300	11272011625	41300	41200	41300	41100	3584
718	20250304	092200	11124388325	41150	41200	41250	41100	6407
719	20250304	092100	10860668325	41200	41450	41650	41200	13525
720	20250304	092000	10301042625	41450	41700	41700	41450	12924
721	20250304	091900	9763875075	41650	41700	41700	41550	9474
722	20250304	091800	9369502750	41750	41700	41900	41650	15010
723	20250304	091700	8742859400	41675	41600	41750	41500	8478
724	20250304	091600	8389610225	41700	41550	41900	41550	26778
725	20250304	091500	7271375125	41550	41450	41550	41200	16360
726	20250304	091400	6594434725	41350	41150	41450	41100	7466
727	20250304	091300	6286300950	41150	40900	41150	40850	2873
728	20250304	091200	6168606200	40900	41000	41050	40850	6556
729	20250304	091100	5900274900	41100	41450	41450	40950	14777
730	20250304	091000	5291701100	41450	40950	41500	40950	20314
731	20250304	090900	4454205275	41100	41200	41200	40950	10769
732	20250304	090800	4011875025	41150	40800	41200	40750	19824
733	20250304	090700	3200043825	40800	40650	40900	40650	13952
734	20250304	090600	2630351675	40650	40600	40800	40350	14419
735	20250304	090500	2045718100	40600	40400	40850	40400	12275
736	20250304	090400	1546597400	40400	40400	40500	40150	10331
737	20250304	090300	1130000025	40400	40200	40450	40050	7598
738	20250304	090200	824047225	40225	40250	40400	40150	5524
739	20250304	090100	601721675	40300	40325	40400	40050	4682
740	20250304	090000	413190050	40300	40000	40800	40000	10199