KissMeData/487570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	220200	121511300	30600	30600	30600	30600	90
3	20250306	220100	121511300	30600	30600	30600	30600	0
4	20250306	220000	121511300	30600	30600	30600	30600	0
5	20250306	215900	121511300	30600	30600	30600	30600	0
6	20250306	215800	121511300	30600	30600	30600	30600	0
7	20250306	215700	121511300	30600	30600	30600	30600	0
8	20250306	215600	121511300	30600	30600	30600	30600	0
9	20250306	215500	121511300	30600	30600	30600	30600	0
10	20250306	215400	121511300	30600	30600	30600	30600	0
11	20250306	215300	121511300	30600	30600	30600	30600	0
12	20250306	215200	121511300	30600	30600	30600	30600	0
13	20250306	215100	121511300	30600	30600	30600	30600	0
14	20250306	215000	121511300	30600	30600	30600	30600	0
15	20250306	214900	121511300	30600	30600	30600	30600	0
16	20250306	214800	121511300	30600	30600	30600	30600	0
17	20250306	214700	121511300	30600	30600	30600	30600	0
18	20250306	214600	121511300	30600	30600	30600	30600	0
19	20250306	214500	121511300	30600	30600	30600	30600	0
20	20250306	214400	121511300	30600	30600	30600	30600	0
21	20250306	214300	121511300	30600	30600	30600	30600	0
22	20250306	214200	121511300	30600	30600	30600	30600	0
23	20250306	214100	121511300	30600	30600	30600	30600	0
24	20250306	214000	121511300	30600	30600	30600	30600	0
25	20250306	213900	121511300	30600	30600	30600	30600	0
26	20250306	213800	121511300	30600	30600	30600	30600	0
27	20250306	213700	121511300	30600	30600	30600	30600	0
28	20250306	213600	121511300	30600	30600	30600	30600	0
29	20250306	213500	121511300	30600	30600	30600	30600	0
30	20250306	213400	121511300	30600	30600	30600	30600	0
31	20250306	213300	121511300	30600	30600	30600	30600	0
32	20250306	213200	121511300	30600	30600	30600	30600	90
33	20250306	213100	121511300	30600	30600	30600	30600	0
34	20250306	213000	121511300	30600	30600	30600	30600	0
35	20250306	212900	121511300	30600	30600	30600	30600	0
36	20250306	212800	121511300	30600	30600	30600	30600	0
37	20250306	212700	121511300	30600	30600	30600	30600	0
38	20250306	212600	121511300	30600	30600	30600	30600	0
39	20250306	212500	121511300	30600	30600	30600	30600	0
40	20250306	212400	121511300	30600	30600	30600	30600	0
41	20250306	212300	121511300	30600	30600	30600	30600	0
42	20250306	212200	121511300	30600	30600	30600	30600	0
43	20250306	212100	121511300	30600	30600	30600	30600	0
44	20250306	212000	121511300	30600	30600	30600	30600	0
45	20250306	211900	121511300	30600	30600	30600	30600	0
46	20250306	211800	121511300	30600	30600	30600	30600	0
47	20250306	211700	121511300	30600	30600	30600	30600	0
48	20250306	211600	121511300	30600	30600	30600	30600	0
49	20250306	211500	121511300	30600	30600	30600	30600	0
50	20250306	211400	121511300	30600	30600	30600	30600	0
51	20250306	211300	121511300	30600	30600	30600	30600	0
52	20250306	211200	121511300	30600	30600	30600	30600	0
53	20250306	211100	121511300	30600	30600	30600	30600	0
54	20250306	211000	121511300	30600	30600	30600	30600	0
55	20250306	210900	121511300	30600	30600	30600	30600	0
56	20250306	210800	121511300	30600	30600	30600	30600	0
57	20250306	210700	121511300	30600	30600	30600	30600	0
58	20250306	210600	121511300	30600	30600	30600	30600	0
59	20250306	210500	121511300	30600	30600	30600	30600	0
60	20250306	210400	121511300	30600	30600	30600	30600	0
61	20250306	210300	121511300	30600	30600	30600	30600	0
62	20250306	210200	121511300	30600	30600	30600	30600	90
63	20250306	210100	121511300	30600	30600	30600	30600	0
64	20250306	210000	121511300	30600	30600	30600	30600	0
65	20250306	205900	121511300	30600	30600	30600	30600	0
66	20250306	205800	121511300	30600	30600	30600	30600	0
67	20250306	205700	121511300	30600	30600	30600	30600	0
68	20250306	205600	121511300	30600	30600	30600	30600	0
69	20250306	205500	121511300	30600	30600	30600	30600	0
70	20250306	205400	121511300	30600	30600	30600	30600	0
71	20250306	205300	121511300	30600	30600	30600	30600	0
72	20250306	205200	121511300	30600	30600	30600	30600	0
73	20250306	205100	121511300	30600	30600	30600	30600	0
74	20250306	205000	121511300	30600	30600	30600	30600	0
75	20250306	204900	121511300	30600	30600	30600	30600	0
76	20250306	204800	121511300	30600	30600	30600	30600	0
77	20250306	204700	121511300	30600	30600	30600	30600	0
78	20250306	204600	121511300	30600	30600	30600	30600	0
79	20250306	204500	121511300	30600	30600	30600	30600	0
80	20250306	204400	121511300	30600	30600	30600	30600	0
81	20250306	204300	121511300	30600	30600	30600	30600	0
82	20250306	204200	121511300	30600	30600	30600	30600	0
83	20250306	204100	121511300	30600	30600	30600	30600	0
84	20250306	204000	121511300	30600	30600	30600	30600	0
85	20250306	203900	121511300	30600	30600	30600	30600	0
86	20250306	203800	121511300	30600	30600	30600	30600	0
87	20250306	203700	121511300	30600	30600	30600	30600	0
88	20250306	203600	121511300	30600	30600	30600	30600	0
89	20250306	203500	121511300	30600	30600	30600	30600	0
90	20250306	203400	121511300	30600	30600	30600	30600	0
91	20250306	203300	121511300	30600	30600	30600	30600	0
92	20250306	203200	121511300	30600	30600	30600	30600	90
93	20250306	203100	121511300	30600	30600	30600	30600	0
94	20250306	203000	121511300	30600	30600	30600	30600	0
95	20250306	202900	121511300	30600	30600	30600	30600	0
96	20250306	202800	121511300	30600	30600	30600	30600	0
97	20250306	202700	121511300	30600	30600	30600	30600	0
98	20250306	202600	121511300	30600	30600	30600	30600	0
99	20250306	202500	121511300	30600	30600	30600	30600	0
100	20250306	202400	121511300	30600	30600	30600	30600	0
101	20250306	202300	121511300	30600	30600	30600	30600	0
102	20250306	202200	121511300	30600	30600	30600	30600	0
103	20250306	202100	121511300	30600	30600	30600	30600	0
104	20250306	202000	121511300	30600	30600	30600	30600	0
105	20250306	201900	121511300	30600	30600	30600	30600	0
106	20250306	201800	121511300	30600	30600	30600	30600	0
107	20250306	201700	121511300	30600	30600	30600	30600	0
108	20250306	201600	121511300	30600	30600	30600	30600	0
109	20250306	201500	121511300	30600	30600	30600	30600	0
110	20250306	201400	121511300	30600	30600	30600	30600	0
111	20250306	201300	121511300	30600	30600	30600	30600	0
112	20250306	201200	121511300	30600	30600	30600	30600	0
113	20250306	201100	121511300	30600	30600	30600	30600	0
114	20250306	201000	121511300	30600	30600	30600	30600	0
115	20250306	200900	121511300	30600	30600	30600	30600	0
116	20250306	200800	121511300	30600	30600	30600	30600	0
117	20250306	200700	121511300	30600	30600	30600	30600	0
118	20250306	200600	121511300	30600	30600	30600	30600	0
119	20250306	200500	121511300	30600	30600	30600	30600	0
120	20250306	200400	121511300	30600	30600	30600	30600	0
121	20250306	200300	121511300	30600	30600	30600	30600	0
122	20250306	200200	121511300	30600	30600	30600	30600	90
123	20250306	200100	121511300	30600	30600	30600	30600	0
124	20250306	200000	121511300	30600	30600	30600	30600	0
125	20250306	195900	121511300	30600	30600	30600	30600	0
126	20250306	195800	121511300	30600	30600	30600	30600	0
127	20250306	195700	121511300	30600	30600	30600	30600	0
128	20250306	195600	121511300	30600	30600	30600	30600	0
129	20250306	195500	121511300	30600	30600	30600	30600	0
130	20250306	195400	121511300	30600	30600	30600	30600	0
131	20250306	195300	121511300	30600	30600	30600	30600	0
132	20250306	195200	121511300	30600	30600	30600	30600	0
133	20250306	195100	121511300	30600	30600	30600	30600	0
134	20250306	195000	121511300	30600	30600	30600	30600	0
135	20250306	194900	121511300	30600	30600	30600	30600	0
136	20250306	194800	121511300	30600	30600	30600	30600	0
137	20250306	194700	121511300	30600	30600	30600	30600	0
138	20250306	194600	121511300	30600	30600	30600	30600	0
139	20250306	194500	121511300	30600	30600	30600	30600	0
140	20250306	194400	121511300	30600	30600	30600	30600	0
141	20250306	194300	121511300	30600	30600	30600	30600	0
142	20250306	194200	121511300	30600	30600	30600	30600	0
143	20250306	194100	121511300	30600	30600	30600	30600	0
144	20250306	194000	121511300	30600	30600	30600	30600	0
145	20250306	193900	121511300	30600	30600	30600	30600	0
146	20250306	193800	121511300	30600	30600	30600	30600	0
147	20250306	193700	121511300	30600	30600	30600	30600	0
148	20250306	193600	121511300	30600	30600	30600	30600	0
149	20250306	193500	121511300	30600	30600	30600	30600	0
150	20250306	193400	121511300	30600	30600	30600	30600	0
151	20250306	193300	121511300	30600	30600	30600	30600	0
152	20250306	193200	121511300	30600	30600	30600	30600	90
153	20250306	193100	121511300	30600	30600	30600	30600	0
154	20250306	193000	121511300	30600	30600	30600	30600	0
155	20250306	192900	121511300	30600	30600	30600	30600	0
156	20250306	192800	121511300	30600	30600	30600	30600	0
157	20250306	192700	121511300	30600	30600	30600	30600	0
158	20250306	192600	121511300	30600	30600	30600	30600	0
159	20250306	192500	121511300	30600	30600	30600	30600	0
160	20250306	192400	121511300	30600	30600	30600	30600	0
161	20250306	192300	121511300	30600	30600	30600	30600	0
162	20250306	192200	121511300	30600	30600	30600	30600	0
163	20250306	192100	121511300	30600	30600	30600	30600	0
164	20250306	192000	121511300	30600	30600	30600	30600	0
165	20250306	191900	121511300	30600	30600	30600	30600	0
166	20250306	191800	121511300	30600	30600	30600	30600	0
167	20250306	191700	121511300	30600	30600	30600	30600	0
168	20250306	191600	121511300	30600	30600	30600	30600	0
169	20250306	191500	121511300	30600	30600	30600	30600	0
170	20250306	191400	121511300	30600	30600	30600	30600	0
171	20250306	191300	121511300	30600	30600	30600	30600	0
172	20250306	191200	121511300	30600	30600	30600	30600	0
173	20250306	191100	121511300	30600	30600	30600	30600	0
174	20250306	191000	121511300	30600	30600	30600	30600	0
175	20250306	190900	121511300	30600	30600	30600	30600	0
176	20250306	190800	121511300	30600	30600	30600	30600	0
177	20250306	190700	121511300	30600	30600	30600	30600	0
178	20250306	190600	121511300	30600	30600	30600	30600	0
179	20250306	190500	121511300	30600	30600	30600	30600	0
180	20250306	190400	121511300	30600	30600	30600	30600	0
181	20250306	190300	121511300	30600	30600	30600	30600	0
182	20250306	190200	121511300	30600	30600	30600	30600	90
183	20250306	190100	121511300	30600	30600	30600	30600	0
184	20250306	190000	121511300	30600	30600	30600	30600	0
185	20250306	185900	121511300	30600	30600	30600	30600	0
186	20250306	185800	121511300	30600	30600	30600	30600	0
187	20250306	185700	121511300	30600	30600	30600	30600	0
188	20250306	185600	121511300	30600	30600	30600	30600	0
189	20250306	185500	121511300	30600	30600	30600	30600	0
190	20250306	185400	121511300	30600	30600	30600	30600	0
191	20250306	185300	121511300	30600	30600	30600	30600	0
192	20250306	185200	121511300	30600	30600	30600	30600	0
193	20250306	185100	121511300	30600	30600	30600	30600	0
194	20250306	185000	121511300	30600	30600	30600	30600	0
195	20250306	184900	121511300	30600	30600	30600	30600	0
196	20250306	184800	121511300	30600	30600	30600	30600	0
197	20250306	184700	121511300	30600	30600	30600	30600	0
198	20250306	184600	121511300	30600	30600	30600	30600	0
199	20250306	184500	121511300	30600	30600	30600	30600	0
200	20250306	184400	121511300	30600	30600	30600	30600	0
201	20250306	184300	121511300	30600	30600	30600	30600	0
202	20250306	184200	121511300	30600	30600	30600	30600	0
203	20250306	184100	121511300	30600	30600	30600	30600	0
204	20250306	184000	121511300	30600	30600	30600	30600	0
205	20250306	183900	121511300	30600	30600	30600	30600	0
206	20250306	183800	121511300	30600	30600	30600	30600	0
207	20250306	183700	121511300	30600	30600	30600	30600	0
208	20250306	183600	121511300	30600	30600	30600	30600	0
209	20250306	183500	121511300	30600	30600	30600	30600	0
210	20250306	183400	121511300	30600	30600	30600	30600	0
211	20250306	183300	121511300	30600	30600	30600	30600	0
212	20250306	183200	121511300	30600	30600	30600	30600	90
213	20250306	183100	121511300	30600	30600	30600	30600	0
214	20250306	183000	121511300	30600	30600	30600	30600	0
215	20250306	182900	121511300	30600	30600	30600	30600	0
216	20250306	182800	121511300	30600	30600	30600	30600	0
217	20250306	182700	121511300	30600	30600	30600	30600	0
218	20250306	182600	121511300	30600	30600	30600	30600	0
219	20250306	182500	121511300	30600	30600	30600	30600	0
220	20250306	182400	121511300	30600	30600	30600	30600	0
221	20250306	182300	121511300	30600	30600	30600	30600	0
222	20250306	182200	121511300	30600	30600	30600	30600	0
223	20250306	182100	121511300	30600	30600	30600	30600	0
224	20250306	182000	121511300	30600	30600	30600	30600	0
225	20250306	181900	121511300	30600	30600	30600	30600	0
226	20250306	181800	121511300	30600	30600	30600	30600	0
227	20250306	181700	121511300	30600	30600	30600	30600	0
228	20250306	181600	121511300	30600	30600	30600	30600	0
229	20250306	181500	121511300	30600	30600	30600	30600	0
230	20250306	181400	121511300	30600	30600	30600	30600	0
231	20250306	181300	121511300	30600	30600	30600	30600	0
232	20250306	181200	121511300	30600	30600	30600	30600	0
233	20250306	181100	121511300	30600	30600	30600	30600	0
234	20250306	181000	121511300	30600	30600	30600	30600	0
235	20250306	180900	121511300	30600	30600	30600	30600	0
236	20250306	180800	121511300	30600	30600	30600	30600	0
237	20250306	180700	121511300	30600	30600	30600	30600	0
238	20250306	180600	121511300	30600	30600	30600	30600	0
239	20250306	180500	121511300	30600	30600	30600	30600	0
240	20250306	180400	121511300	30600	30600	30600	30600	0
241	20250306	180300	121511300	30600	30600	30600	30600	0
242	20250306	180200	121511300	30600	30600	30600	30600	90
243	20250306	180100	121511300	30600	30600	30600	30600	0
244	20250306	180000	121511300	30600	30600	30600	30600	0
245	20250306	175900	121511300	30600	30600	30600	30600	0
246	20250306	175800	121511300	30600	30600	30600	30600	0
247	20250306	175700	121511300	30600	30600	30600	30600	0
248	20250306	175600	121511300	30600	30600	30600	30600	0
249	20250306	175500	121511300	30600	30600	30600	30600	0
250	20250306	175400	121511300	30600	30600	30600	30600	0
251	20250306	175300	121511300	30600	30600	30600	30600	0
252	20250306	175200	121511300	30600	30600	30600	30600	0
253	20250306	175100	121511300	30600	30600	30600	30600	0
254	20250306	175000	121511300	30600	30600	30600	30600	0
255	20250306	174900	121511300	30600	30600	30600	30600	0
256	20250306	174800	121511300	30600	30600	30600	30600	0
257	20250306	174700	121511300	30600	30600	30600	30600	0
258	20250306	174600	121511300	30600	30600	30600	30600	0
259	20250306	174500	121511300	30600	30600	30600	30600	0
260	20250306	174400	121511300	30600	30600	30600	30600	0
261	20250306	174300	121511300	30600	30600	30600	30600	0
262	20250306	174200	121511300	30600	30600	30600	30600	0
263	20250306	174100	121511300	30600	30600	30600	30600	0
264	20250306	174000	121511300	30600	30600	30600	30600	0
265	20250306	173900	121511300	30600	30600	30600	30600	0
266	20250306	173800	121511300	30600	30600	30600	30600	0
267	20250306	173700	121511300	30600	30600	30600	30600	0
268	20250306	173600	121511300	30600	30600	30600	30600	0
269	20250306	173500	121511300	30600	30600	30600	30600	0
270	20250306	173400	121511300	30600	30600	30600	30600	0
271	20250306	173300	121511300	30600	30600	30600	30600	0
272	20250306	173200	121511300	30600	30600	30600	30600	90
273	20250306	173100	121511300	30600	30600	30600	30600	0
274	20250306	173000	121511300	30600	30600	30600	30600	0
275	20250306	172900	121511300	30600	30600	30600	30600	0
276	20250306	172800	121511300	30600	30600	30600	30600	0
277	20250306	172700	121511300	30600	30600	30600	30600	0
278	20250306	172600	121511300	30600	30600	30600	30600	0
279	20250306	172500	121511300	30600	30600	30600	30600	0
280	20250306	172400	121511300	30600	30600	30600	30600	0
281	20250306	172300	121511300	30600	30600	30600	30600	0
282	20250306	172200	121511300	30600	30600	30600	30600	0
283	20250306	172100	121511300	30600	30600	30600	30600	0
284	20250306	172000	121511300	30600	30600	30600	30600	0
285	20250306	171900	121511300	30600	30600	30600	30600	0
286	20250306	171800	121511300	30600	30600	30600	30600	0
287	20250306	171700	121511300	30600	30600	30600	30600	0
288	20250306	171600	121511300	30600	30600	30600	30600	0
289	20250306	171500	121511300	30600	30600	30600	30600	0
290	20250306	171400	121511300	30600	30600	30600	30600	0
291	20250306	171300	121511300	30600	30600	30600	30600	0
292	20250306	171200	121511300	30600	30600	30600	30600	0
293	20250306	171100	121511300	30600	30600	30600	30600	0
294	20250306	171000	121511300	30600	30600	30600	30600	0
295	20250306	170900	121511300	30600	30600	30600	30600	0
296	20250306	170800	121511300	30600	30600	30600	30600	0
297	20250306	170700	121511300	30600	30600	30600	30600	0
298	20250306	170600	121511300	30600	30600	30600	30600	0
299	20250306	170500	121511300	30600	30600	30600	30600	0
300	20250306	170400	121511300	30600	30600	30600	30600	0
301	20250306	170300	121511300	30600	30600	30600	30600	0
302	20250306	170200	121511300	30600	30600	30600	30600	90
303	20250306	170100	121511300	30600	30600	30600	30600	0
304	20250306	170000	121511300	30600	30600	30600	30600	0
305	20250306	165900	121511300	30600	30600	30600	30600	0
306	20250306	165800	121511300	30600	30600	30600	30600	0
307	20250306	165700	121511300	30600	30600	30600	30600	0
308	20250306	165600	121511300	30600	30600	30600	30600	0
309	20250306	165500	121511300	30600	30600	30600	30600	0
310	20250306	165400	121511300	30600	30600	30600	30600	0
311	20250306	165300	121511300	30600	30600	30600	30600	0
312	20250306	165200	121511300	30600	30600	30600	30600	0
313	20250306	165100	121511300	30600	30600	30600	30600	0
314	20250306	165000	121511300	30600	30600	30600	30600	0
315	20250306	164900	121511300	30600	30600	30600	30600	0
316	20250306	164800	121511300	30600	30600	30600	30600	0
317	20250306	164700	121511300	30600	30600	30600	30600	0
318	20250306	164600	121511300	30600	30600	30600	30600	0
319	20250306	164500	121511300	30600	30600	30600	30600	0
320	20250306	164400	121511300	30600	30600	30600	30600	0
321	20250306	164300	121511300	30600	30600	30600	30600	0
322	20250306	164200	121511300	30600	30600	30600	30600	0
323	20250306	164100	121511300	30600	30600	30600	30600	0
324	20250306	164000	121511300	30600	30600	30600	30600	0
325	20250306	163900	121511300	30600	30600	30600	30600	0
326	20250306	163800	121511300	30600	30600	30600	30600	0
327	20250306	163700	121511300	30600	30600	30600	30600	0
328	20250306	163600	121511300	30600	30600	30600	30600	0
329	20250306	163500	121511300	30600	30600	30600	30600	0
330	20250306	163400	121511300	30600	30600	30600	30600	0
331	20250306	163300	121511300	30600	30600	30600	30600	0
332	20250306	163200	121511300	30600	30600	30600	30600	90
333	20250306	163100	121511300	30600	30600	30600	30600	0
334	20250306	163000	121511300	30600	30600	30600	30600	0
335	20250306	162900	121511300	30600	30600	30600	30600	0
336	20250306	162800	121511300	30600	30600	30600	30600	0
337	20250306	162700	121511300	30600	30600	30600	30600	0
338	20250306	162600	121511300	30600	30600	30600	30600	0
339	20250306	162500	121511300	30600	30600	30600	30600	0
340	20250306	162400	121511300	30600	30600	30600	30600	0
341	20250306	162300	121511300	30600	30600	30600	30600	0
342	20250306	162200	121511300	30600	30600	30600	30600	0
343	20250306	162100	121511300	30600	30600	30600	30600	0
344	20250306	162000	121511300	30600	30600	30600	30600	0
345	20250306	161900	121511300	30600	30600	30600	30600	0
346	20250306	161800	121511300	30600	30600	30600	30600	0
347	20250306	161700	121511300	30600	30600	30600	30600	0
348	20250306	161600	121511300	30600	30600	30600	30600	0
349	20250306	161500	121511300	30600	30600	30600	30600	0
350	20250306	161400	121511300	30600	30600	30600	30600	0
351	20250306	161300	121511300	30600	30600	30600	30600	0
352	20250306	161200	121511300	30600	30600	30600	30600	0
353	20250306	161100	121511300	30600	30600	30600	30600	0
354	20250306	161000	121511300	30600	30600	30600	30600	0
355	20250306	160900	121511300	30600	30600	30600	30600	0
356	20250306	160800	121511300	30600	30600	30600	30600	0
357	20250306	160700	121511300	30600	30600	30600	30600	0
358	20250306	160600	121511300	30600	30600	30600	30600	0
359	20250306	160500	121511300	30600	30600	30600	30600	0
360	20250306	160400	121511300	30600	30600	30600	30600	0
361	20250306	160300	121511300	30600	30600	30600	30600	0
362	20250306	160200	121511300	30600	30600	30600	30600	90
363	20250306	160100	121511300	30600	30600	30600	30600	0
364	20250306	160000	121511300	30600	30600	30600	30600	0
365	20250306	155900	121511300	30600	30600	30600	30600	0
366	20250306	155800	121511300	30600	30600	30600	30600	0
367	20250306	155700	121511300	30600	30600	30600	30600	0
368	20250306	155600	121511300	30600	30600	30600	30600	0
369	20250306	155500	121511300	30600	30600	30600	30600	0
370	20250306	155400	121511300	30600	30600	30600	30600	0
371	20250306	155300	121511300	30600	30600	30600	30600	0
372	20250306	155200	121511300	30600	30600	30600	30600	0
373	20250306	155100	121511300	30600	30600	30600	30600	0
374	20250306	155000	121511300	30600	30600	30600	30600	0
375	20250306	154900	121511300	30600	30600	30600	30600	0
376	20250306	154800	121511300	30600	30600	30600	30600	0
377	20250306	154700	121511300	30600	30600	30600	30600	0
378	20250306	154600	121511300	30600	30600	30600	30600	0
379	20250306	154500	121511300	30600	30600	30600	30600	0
380	20250306	154400	121511300	30600	30600	30600	30600	0
381	20250306	154300	121511300	30600	30600	30600	30600	0
382	20250306	154200	121511300	30600	30600	30600	30600	0
383	20250306	154100	121511300	30600	30600	30600	30600	0
384	20250306	154000	121511300	30600	30600	30600	30600	0
385	20250306	153900	121511300	30600	30600	30600	30600	0
386	20250306	153800	121511300	30600	30600	30600	30600	0
387	20250306	153700	121511300	30600	30600	30600	30600	0
388	20250306	153600	121511300	30600	30600	30600	30600	0
389	20250306	153500	121511300	30600	30600	30600	30600	0
390	20250306	153400	121511300	30600	30600	30600	30600	0
391	20250306	153300	121511300	30600	30600	30600	30600	0
392	20250306	153200	121511300	30600	30600	30600	30600	90
393	20250306	153100	121511300	30600	30600	30600	30600	0
394	20250306	153000	121511300	30600	30600	30600	30600	90
395	20250306	152900	118757300	30350	30350	30350	30350	0
396	20250306	152800	118757300	30350	30350	30350	30350	0
397	20250306	152700	118757300	30350	30350	30350	30350	0
398	20250306	152600	118757300	30350	30350	30350	30350	0
399	20250306	152500	118757300	30350	30350	30350	30350	0
400	20250306	152400	118757300	30350	30350	30350	30350	0
401	20250306	152300	118757300	30350	30350	30350	30350	0
402	20250306	152200	118757300	30350	30350	30350	30350	0
403	20250306	152100	118757300	30350	30350	30350	30350	0
404	20250306	152000	118757300	30350	30350	30350	30350	0
405	20250306	151900	118757300	30350	30350	30350	30350	1
406	20250306	151800	118726950	30350	30350	30350	30350	0
407	20250306	151700	118726950	30350	30400	30400	30350	6
408	20250306	151600	118544750	30350	30350	30350	30350	12
409	20250306	151500	118180550	30350	30350	30350	30350	48
410	20250306	151400	116723750	30400	30400	30400	30400	1
411	20250306	151300	116693350	30400	30400	30400	30400	1
412	20250306	151200	116662950	30400	30400	30400	30400	0
413	20250306	151100	116662950	30400	30350	30400	30350	5
414	20250306	151000	116511150	30450	30450	30450	30450	1
415	20250306	150900	116480700	30350	30350	30350	30350	1
416	20250306	150800	116450350	30450	30350	30450	30350	32
417	20250306	150700	115478750	30300	30450	30450	30300	197
418	20250306	150600	109505350	30400	30400	30400	30400	5
419	20250306	150500	109353350	30400	30400	30400	30400	1
420	20250306	150400	109322950	30400	30400	30400	30400	0
421	20250306	150300	109322950	30400	30400	30400	30400	1
422	20250306	150200	109292550	30400	30400	30400	30400	10
423	20250306	150100	108988550	30400	30400	30400	30400	7
424	20250306	150000	108775750	30400	30400	30400	30400	1
425	20250306	145900	108745350	30400	30400	30400	30400	0
426	20250306	145800	108745350	30400	30400	30400	30400	1
427	20250306	145700	108714950	30400	30400	30400	30400	0
428	20250306	145600	108714950	30400	30400	30400	30400	3
429	20250306	145500	108623750	30400	30400	30400	30400	0
430	20250306	145400	108623750	30400	30450	30450	30400	25
431	20250306	145300	107862750	30450	30450	30450	30450	0
432	20250306	145200	107862750	30450	30450	30450	30450	0
433	20250306	145100	107862750	30450	30450	30450	30450	1
434	20250306	145000	107832300	30450	30450	30450	30400	15
435	20250306	144900	107375800	30400	30400	30400	30400	0
436	20250306	144800	107375800	30400	30400	30400	30400	83
437	20250306	144700	104852600	30500	30500	30500	30500	0
438	20250306	144600	104852600	30500	30500	30500	30500	0
439	20250306	144500	104852600	30500	30500	30500	30500	0
440	20250306	144400	104852600	30500	30500	30500	30500	0
441	20250306	144300	104852600	30500	30500	30500	30500	0
442	20250306	144200	104852600	30500	30500	30500	30500	0
443	20250306	144100	104852600	30500	30500	30500	30500	0
444	20250306	144000	104852600	30500	30500	30500	30500	0
445	20250306	143900	104852600	30500	30500	30500	30500	0
446	20250306	143800	104852600	30500	30500	30500	30500	0
447	20250306	143700	104852600	30500	30500	30500	30500	0
448	20250306	143600	104852600	30500	30500	30500	30500	0
449	20250306	143500	104852600	30500	30500	30500	30500	0
450	20250306	143400	104852600	30500	30500	30500	30500	151
451	20250306	143300	100247100	30500	30500	30500	30500	0
452	20250306	143200	100247100	30500	30500	30500	30500	0
453	20250306	143100	100247100	30500	30500	30500	30500	0
454	20250306	143000	100247100	30500	30500	30500	30500	0
455	20250306	142900	100247100	30500	30500	30500	30500	4
456	20250306	142800	100125100	30500	30500	30500	30500	0
457	20250306	142700	100125100	30500	30500	30500	30500	0
458	20250306	142600	100125100	30500	30500	30500	30500	0
459	20250306	142500	100125100	30500	30500	30500	30500	0
460	20250306	142400	100125100	30500	30500	30500	30500	3
461	20250306	142300	100033600	30550	30550	30550	30550	0
462	20250306	142200	100033600	30550	30550	30550	30550	6
463	20250306	142100	99850300	30550	30550	30550	30550	4
464	20250306	142000	99728100	30550	30550	30550	30550	0
465	20250306	141900	99728100	30550	30550	30550	30550	0
466	20250306	141800	99728100	30550	30550	30550	30550	0
467	20250306	141700	99728100	30550	30550	30550	30550	0
468	20250306	141600	99728100	30550	30550	30550	30550	0
469	20250306	141500	99728100	30550	30550	30550	30550	0
470	20250306	141400	99728100	30550	30550	30550	30550	0
471	20250306	141300	99728100	30550	30550	30550	30550	0
472	20250306	141200	99728100	30550	30550	30550	30550	0
473	20250306	141100	99728100	30550	30550	30550	30550	0
474	20250306	141000	99728100	30550	30550	30550	30550	0
475	20250306	140900	99728100	30550	30550	30550	30550	0
476	20250306	140800	99728100	30550	30550	30550	30550	3
477	20250306	140700	99636450	30550	30550	30550	30550	2
478	20250306	140600	99575350	30550	30550	30550	30550	0
479	20250306	140500	99575350	30550	30550	30550	30550	2
480	20250306	140400	99514250	30550	30550	30550	30550	3
481	20250306	140300	99422600	30550	30550	30550	30550	83
482	20250306	140200	96886950	30600	30600	30600	30600	0
483	20250306	140100	96886950	30600	30600	30600	30600	0
484	20250306	140000	96886950	30600	30600	30600	30600	10
485	20250306	135900	96580950	30600	30600	30600	30600	0
486	20250306	135800	96580950	30600	30600	30600	30600	10
487	20250306	135700	96274950	30600	30600	30600	30600	0
488	20250306	135600	96274950	30600	30600	30600	30600	0
489	20250306	135500	96274950	30600	30600	30600	30600	0
490	20250306	135400	96274950	30600	30600	30600	30600	0
491	20250306	135300	96274950	30600	30600	30600	30600	0
492	20250306	135200	96274950	30600	30600	30600	30600	5
493	20250306	135100	96121950	30550	30550	30550	30550	0
494	20250306	135000	96121950	30550	30550	30550	30550	0
495	20250306	134900	96121950	30550	30550	30550	30550	0
496	20250306	134800	96121950	30550	30550	30550	30550	0
497	20250306	134700	96121950	30550	30550	30550	30550	0
498	20250306	134600	96121950	30550	30550	30550	30550	0
499	20250306	134500	96121950	30550	30550	30550	30550	0
500	20250306	134400	96121950	30550	30550	30550	30550	0
501	20250306	134300	96121950	30550	30550	30550	30550	8
502	20250306	134200	95877550	30550	30550	30550	30550	0
503	20250306	134100	95877550	30550	30550	30550	30550	12
504	20250306	134000	95510950	30500	30500	30500	30500	0
505	20250306	133900	95510950	30500	30500	30500	30500	0
506	20250306	133800	95510950	30500	30500	30500	30500	0
507	20250306	133700	95510950	30500	30500	30500	30500	0
508	20250306	133600	95510950	30500	30500	30500	30500	0
509	20250306	133500	95510950	30500	30500	30500	30500	0
510	20250306	133400	95510950	30500	30500	30500	30500	0
511	20250306	133300	95510950	30500	30500	30500	30500	0
512	20250306	133200	95510950	30500	30500	30500	30500	0
513	20250306	133100	95510950	30500	30500	30500	30500	0
514	20250306	133000	95510950	30500	30500	30500	30500	54
515	20250306	132900	93863950	30500	30500	30500	30500	0
516	20250306	132800	93863950	30500	30500	30500	30500	0
517	20250306	132700	93863950	30500	30500	30500	30500	0
518	20250306	132600	93863950	30500	30500	30500	30500	0
519	20250306	132500	93863950	30500	30500	30500	30500	10
520	20250306	132400	93558950	30500	30500	30500	30500	0
521	20250306	132300	93558950	30500	30450	30500	30450	60
522	20250306	132200	91731800	30450	30450	30450	30450	108
523	20250306	132100	88443200	30500	30500	30500	30500	0
524	20250306	132000	88443200	30500	30500	30500	30500	0
525	20250306	131900	88443200	30500	30500	30500	30500	30
526	20250306	131800	87528200	30500	30500	30500	30500	1
527	20250306	131700	87497700	30450	30450	30450	30450	0
528	20250306	131600	87497700	30450	30450	30450	30450	0
529	20250306	131500	87497700	30450	30450	30450	30450	0
530	20250306	131400	87497700	30450	30450	30450	30450	0
531	20250306	131300	87497700	30450	30450	30450	30450	8
532	20250306	131200	87254100	30450	30450	30450	30450	0
533	20250306	131100	87254100	30450	30450	30450	30450	0
534	20250306	131000	87254100	30450	30450	30450	30450	0
535	20250306	130900	87254100	30450	30450	30450	30450	1
536	20250306	130800	87223650	30500	30500	30500	30500	0
537	20250306	130700	87223650	30500	30500	30500	30500	0
538	20250306	130600	87223650	30500	30500	30500	30500	10
539	20250306	130500	86918650	30500	30500	30500	30500	10
540	20250306	130400	86613650	30500	30500	30500	30500	0
541	20250306	130300	86613650	30500	30500	30500	30500	0
542	20250306	130200	86613650	30500	30500	30500	30500	0
543	20250306	130100	86613650	30500	30500	30500	30500	0
544	20250306	130000	86613650	30500	30500	30500	30500	105
545	20250306	125900	83411150	30500	30500	30500	30500	2
546	20250306	125800	83350150	30550	30550	30550	30550	0
547	20250306	125700	83350150	30550	30550	30550	30550	0
548	20250306	125600	83350150	30550	30550	30550	30550	0
549	20250306	125500	83350150	30550	30550	30550	30550	0
550	20250306	125400	83350150	30550	30550	30550	30550	7
551	20250306	125300	83136300	30550	30550	30550	30550	0
552	20250306	125200	83136300	30550	30550	30550	30550	0
553	20250306	125100	83136300	30550	30550	30550	30550	0
554	20250306	125000	83136300	30550	30550	30550	30550	0
555	20250306	124900	83136300	30550	30550	30550	30550	0
556	20250306	124800	83136300	30550	30550	30550	30550	0
557	20250306	124700	83136300	30550	30550	30550	30550	0
558	20250306	124600	83136300	30550	30550	30550	30550	0
559	20250306	124500	83136300	30550	30550	30550	30550	100
560	20250306	124400	80081300	30550	30550	30550	30550	0
561	20250306	124300	80081300	30550	30550	30550	30550	0
562	20250306	124200	80081300	30550	30550	30550	30550	0
563	20250306	124100	80081300	30550	30550	30550	30550	0
564	20250306	124000	80081300	30550	30550	30550	30550	24
565	20250306	123900	79348100	30550	30550	30550	30550	0
566	20250306	123800	79348100	30550	30550	30550	30550	0
567	20250306	123700	79348100	30550	30550	30550	30550	0
568	20250306	123600	79348100	30550	30550	30550	30550	0
569	20250306	123500	79348100	30550	30600	30600	30550	52
570	20250306	123400	77759400	30600	30600	30600	30600	2
571	20250306	123300	77698200	30600	30600	30600	30600	20
572	20250306	123200	77086200	30600	30600	30600	30600	90
573	20250306	123100	74332200	30550	30550	30550	30550	0
574	20250306	123000	74332200	30550	30550	30550	30550	0
575	20250306	122900	74332200	30550	30550	30550	30550	3
576	20250306	122800	74240550	30550	30550	30550	30550	0
577	20250306	122700	74240550	30550	30550	30550	30550	0
578	20250306	122600	74240550	30550	30550	30550	30550	0
579	20250306	122500	74240550	30550	30550	30550	30550	0
580	20250306	122400	74240550	30550	30550	30550	30550	0
581	20250306	122300	74240550	30550	30600	30600	30550	4
582	20250306	122200	74118200	30550	30550	30550	30550	0
583	20250306	122100	74118200	30550	30550	30550	30550	0
584	20250306	122000	74118200	30550	30550	30550	30550	10
585	20250306	121900	73812700	30550	30550	30550	30550	32
586	20250306	121800	72835100	30600	30600	30600	30600	0
587	20250306	121700	72835100	30600	30600	30600	30600	0
588	20250306	121600	72835100	30600	30600	30600	30600	0
589	20250306	121500	72835100	30600	30600	30600	30600	6
590	20250306	121400	72651500	30600	30600	30600	30600	0
591	20250306	121300	72651500	30600	30600	30600	30600	1
592	20250306	121200	72620900	30600	30600	30600	30600	1
593	20250306	121100	72590300	30600	30600	30600	30600	0
594	20250306	121000	72590300	30600	30600	30600	30600	0
595	20250306	120900	72590300	30600	30600	30600	30600	0
596	20250306	120800	72590300	30600	30600	30600	30600	0
597	20250306	120700	72590300	30600	30600	30600	30600	0
598	20250306	120600	72590300	30600	30600	30600	30600	0
599	20250306	120500	72590300	30600	30600	30600	30600	0
600	20250306	120400	72590300	30600	30600	30600	30600	0
601	20250306	120300	72590300	30600	30600	30600	30600	0
602	20250306	120200	72590300	30600	30600	30600	30600	0
603	20250306	120100	72590300	30600	30600	30600	30600	0
604	20250306	120000	72590300	30600	30600	30600	30600	0
605	20250306	115900	72590300	30600	30600	30600	30600	0
606	20250306	115800	72590300	30600	30600	30600	30600	0
607	20250306	115700	72590300	30600	30600	30600	30600	0
608	20250306	115600	72590300	30600	30600	30600	30600	0
609	20250306	115500	72590300	30600	30600	30600	30600	0
610	20250306	115400	72590300	30600	30600	30600	30600	2
611	20250306	115300	72529100	30600	30600	30600	30600	0
612	20250306	115200	72529100	30600	30600	30600	30600	0
613	20250306	115100	72529100	30600	30600	30600	30600	1
614	20250306	115000	72498500	30600	30600	30600	30600	0
615	20250306	114900	72498500	30600	30600	30600	30600	0
616	20250306	114800	72498500	30600	30600	30600	30600	0
617	20250306	114700	72498500	30600	30600	30600	30600	0
618	20250306	114600	72498500	30600	30600	30600	30600	0
619	20250306	114500	72498500	30600	30600	30600	30600	23
620	20250306	114400	71794700	30600	30600	30600	30600	0
621	20250306	114300	71794700	30600	30600	30600	30600	0
622	20250306	114200	71794700	30600	30600	30600	30600	0
623	20250306	114100	71794700	30600	30600	30600	30600	0
624	20250306	114000	71794700	30600	30600	30600	30600	2
625	20250306	113900	71733500	30600	30600	30600	30600	1
626	20250306	113800	71702900	30600	30550	30600	30550	21
627	20250306	113700	71060350	30500	30650	30650	30500	190
628	20250306	113600	65257300	30700	30700	30700	30700	1
629	20250306	113500	65226600	30750	30750	30750	30750	0
630	20250306	113400	65226600	30750	30750	30750	30750	0
631	20250306	113300	65226600	30750	30750	30750	30750	0
632	20250306	113200	65226600	30750	30750	30750	30750	0
633	20250306	113100	65226600	30750	30750	30750	30750	0
634	20250306	113000	65226600	30750	30750	30750	30750	0
635	20250306	112900	65226600	30750	30750	30750	30750	0
636	20250306	112800	65226600	30750	30750	30750	30750	0
637	20250306	112700	65226600	30750	30750	30750	30750	4
638	20250306	112600	65103600	30750	30750	30750	30750	0
639	20250306	112500	65103600	30750	30750	30750	30750	7
640	20250306	112400	64888350	30800	30800	30800	30800	0
641	20250306	112300	64888350	30800	30800	30800	30800	0
642	20250306	112200	64888350	30800	30800	30800	30800	0
643	20250306	112100	64888350	30800	30650	30800	30650	71
644	20250306	112000	62710850	30750	30700	30750	30650	51
645	20250306	111900	61146050	30700	30700	30700	30700	0
646	20250306	111800	61146050	30700	30700	30700	30700	0
647	20250306	111700	61146050	30700	30700	30700	30700	0
648	20250306	111600	61146050	30700	30700	30700	30700	4
649	20250306	111500	61023250	30700	30700	30700	30700	1
650	20250306	111400	60992550	30700	30700	30700	30700	0
651	20250306	111300	60992550	30700	30700	30700	30700	0
652	20250306	111200	60992550	30700	30700	30700	30700	0
653	20250306	111100	60992550	30700	30700	30700	30700	0
654	20250306	111000	60992550	30700	30700	30700	30700	0
655	20250306	110900	60992550	30700	30700	30700	30700	0
656	20250306	110800	60992550	30700	30700	30700	30700	0
657	20250306	110700	60992550	30700	30700	30700	30700	0
658	20250306	110600	60992550	30700	30700	30700	30700	28
659	20250306	110500	60132950	30700	30700	30700	30700	0
660	20250306	110400	60132950	30700	30700	30700	30700	0
661	20250306	110300	60132950	30700	30700	30700	30700	0
662	20250306	110200	60132950	30700	30700	30700	30700	0
663	20250306	110100	60132950	30700	30700	30700	30700	0
664	20250306	110000	60132950	30700	30700	30700	30700	24
665	20250306	105900	59396150	30700	30700	30700	30700	0
666	20250306	105800	59396150	30700	30700	30700	30700	2
667	20250306	105700	59334750	30700	30550	30700	30550	298
668	20250306	105600	50208000	30550	30550	30550	30550	0
669	20250306	105500	50208000	30550	30550	30550	30550	0
670	20250306	105400	50208000	30550	30550	30550	30550	0
671	20250306	105300	50208000	30550	30550	30550	30550	0
672	20250306	105200	50208000	30550	30550	30550	30550	0
673	20250306	105100	50208000	30550	30550	30550	30550	0
674	20250306	105000	50208000	30550	30550	30550	30550	1
675	20250306	104900	50177450	30550	30550	30550	30550	0
676	20250306	104800	50177450	30550	30550	30550	30550	1
677	20250306	104700	50146900	30600	30600	30600	30600	2
678	20250306	104600	50085700	30600	30600	30600	30600	0
679	20250306	104500	50085700	30600	30600	30600	30600	40
680	20250306	104400	48861700	30600	30600	30600	30600	0
681	20250306	104300	48861700	30600	30600	30600	30600	0
682	20250306	104200	48861700	30600	30600	30600	30600	9
683	20250306	104100	48586300	30550	30550	30550	30550	1
684	20250306	104000	48555750	30650	30550	30650	30550	106
685	20250306	103900	45315650	30500	30500	30500	30500	0
686	20250306	103800	45315650	30500	30500	30500	30500	0
687	20250306	103700	45315650	30500	30500	30500	30500	0
688	20250306	103600	45315650	30500	30500	30500	30500	1
689	20250306	103500	45285150	30550	30550	30550	30550	0
690	20250306	103400	45285150	30550	30550	30550	30550	1
691	20250306	103300	45254600	30550	30550	30550	30550	0
692	20250306	103200	45254600	30550	30550	30550	30550	1
693	20250306	103100	45224050	30550	30550	30550	30550	32
694	20250306	103000	44246450	30550	30550	30550	30550	1
695	20250306	102900	44215900	30650	30650	30650	30650	0
696	20250306	102800	44215900	30650	30650	30650	30650	0
697	20250306	102700	44215900	30650	30650	30650	30650	0
698	20250306	102600	44215900	30650	30650	30650	30650	0
699	20250306	102500	44215900	30650	30650	30650	30650	0
700	20250306	102400	44215900	30650	30650	30650	30650	0
701	20250306	102300	44215900	30650	30650	30650	30650	0
702	20250306	102200	44215900	30650	30650	30650	30650	1
703	20250306	102100	44185250	30650	30650	30650	30650	0
704	20250306	102000	44185250	30650	30650	30650	30650	0
705	20250306	101900	44185250	30650	30650	30650	30650	0
706	20250306	101800	44185250	30650	30650	30650	30650	0
707	20250306	101700	44185250	30650	30650	30650	30650	0
708	20250306	101600	44185250	30650	30650	30650	30650	0
709	20250306	101500	44185250	30650	30650	30650	30650	1
710	20250306	101400	44154600	30600	30600	30600	30600	3
711	20250306	101300	44062800	30600	30600	30600	30600	9
712	20250306	101200	43787400	30600	30600	30600	30600	0
713	20250306	101100	43787400	30600	30600	30600	30600	0
714	20250306	101000	43787400	30600	30600	30600	30600	0
715	20250306	100900	43787400	30600	30600	30600	30600	0
716	20250306	100800	43787400	30600	30600	30600	30600	8
717	20250306	100700	43542600	30650	30650	30650	30650	0
718	20250306	100600	43542600	30650	30650	30650	30650	0
719	20250306	100500	43542600	30650	30650	30650	30650	0
720	20250306	100400	43542600	30650	30650	30650	30650	0
721	20250306	100300	43542600	30650	30650	30650	30650	10
722	20250306	100200	43236100	30550	30550	30550	30550	0
723	20250306	100100	43236100	30550	30550	30550	30550	0
724	20250306	100000	43236100	30550	30550	30550	30550	2
725	20250306	095900	43175000	30600	30600	30600	30600	2
726	20250306	095800	43113800	30650	30650	30650	30650	6
727	20250306	095700	42929900	30600	30600	30600	30600	2
728	20250306	095600	42868700	30500	30600	30600	30500	35
729	20250306	095500	41800000	30600	30600	30600	30600	19
730	20250306	095400	41218600	30600	30650	30650	30600	24
731	20250306	095300	40483550	30700	30700	30700	30700	1
732	20250306	095200	40452850	30700	30700	30700	30700	1
733	20250306	095100	40422150	30750	30750	30750	30750	0
734	20250306	095000	40422150	30750	30750	30750	30750	0
735	20250306	094900	40422150	30750	30750	30750	30750	36
736	20250306	094800	39315150	30800	30800	30800	30800	0
737	20250306	094700	39315150	30800	30800	30800	30800	0
738	20250306	094600	39315150	30800	30800	30800	30800	0
739	20250306	094500	39315150	30800	30800	30800	30800	0
740	20250306	094400	39315150	30800	30800	30800	30800	3
741	20250306	094300	39222750	30800	30800	30800	30800	3
742	20250306	094200	39130350	30800	30750	30800	30750	17
743	20250306	094100	38606800	30850	30850	30850	30850	30
744	20250306	094000	37681300	30850	30850	30850	30850	0
745	20250306	093900	37681300	30850	30850	30850	30850	35
746	20250306	093800	36601550	30950	30950	30950	30950	0
747	20250306	093700	36601550	30950	30950	30950	30950	0
748	20250306	093600	36601550	30950	30950	30950	30950	0
749	20250306	093500	36601550	30950	30950	30950	30950	11
750	20250306	093400	36261100	30950	30950	30950	30950	6
751	20250306	093300	36075400	30950	30850	30950	30850	11
752	20250306	093200	35735550	30950	30950	30950	30950	3
753	20250306	093100	35642700	30950	30950	30950	30950	1
754	20250306	093000	35611750	30850	30850	30850	30850	0
755	20250306	092900	35611750	30850	30850	30850	30850	0
756	20250306	092800	35611750	30850	30850	30850	30850	1
757	20250306	092700	35580900	30850	30900	30900	30850	10
758	20250306	092600	35271950	30850	30850	30850	30850	1
759	20250306	092500	35241100	30800	30800	30800	30800	4
760	20250306	092400	35117900	30750	30900	30900	30750	106
761	20250306	092300	31850150	30950	30900	30950	30900	3
762	20250306	092200	31757400	30850	30850	30900	30850	14
763	20250306	092100	31325050	30850	30850	30850	30850	2
764	20250306	092000	31263350	30850	30850	30850	30850	27
765	20250306	091900	30430400	30850	30850	30850	30850	17
766	20250306	091800	29905950	30950	30650	30950	30650	481
767	20250306	091700	15081900	30650	30500	30650	30450	408
768	20250306	091600	2620250	30550	30550	30550	30550	0
769	20250306	091500	2620250	30550	30550	30550	30550	5
770	20250306	091400	2467500	30550	30550	30550	30500	13
771	20250306	091300	2070850	30550	30550	30550	30550	3
772	20250306	091200	1979200	30550	30550	30550	30550	14
773	20250306	091100	1551500	30450	30450	30450	30450	0
774	20250306	091000	1551500	30450	30450	30450	30450	1
775	20250306	090900	1521050	30500	30500	30500	30500	0
776	20250306	090800	1521050	30500	30500	30500	30500	0
777	20250306	090700	1521050	30500	30500	30500	30500	6
778	20250306	090600	1338050	30450	30450	30450	30450	11
779	20250306	090500	1003100	30300	30300	30300	30300	0
780	20250306	090400	1003100	30300	30300	30300	30300	0
781	20250306	090300	1003100	30300	30300	30300	30300	0
782	20250306	090200	1003100	30300	30300	30300	30300	0
783	20250306	090100	1003100	30300	30300	30300	30300	0
784	20250306	090000	1003100	30300	30500	30500	30300	33