KissMeData/420770/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214300	1229375375	29600	29600	29600	29600	629
3	20250307	214200	1229375375	29600	29600	29600	29600	0
4	20250307	214100	1229375375	29600	29600	29600	29600	0
5	20250307	214000	1229375375	29600	29600	29600	29600	0
6	20250307	213900	1229375375	29600	29600	29600	29600	0
7	20250307	213800	1229375375	29600	29600	29600	29600	0
8	20250307	213700	1229375375	29600	29600	29600	29600	0
9	20250307	213600	1229375375	29600	29600	29600	29600	0
10	20250307	213500	1229375375	29600	29600	29600	29600	0
11	20250307	213400	1229375375	29600	29600	29600	29600	0
12	20250307	213300	1229375375	29600	29600	29600	29600	0
13	20250307	213200	1229375375	29600	29600	29600	29600	0
14	20250307	213100	1229375375	29600	29600	29600	29600	0
15	20250307	213000	1229375375	29600	29600	29600	29600	0
16	20250307	212900	1229375375	29600	29600	29600	29600	0
17	20250307	212800	1229375375	29600	29600	29600	29600	0
18	20250307	212700	1229375375	29600	29600	29600	29600	0
19	20250307	212600	1229375375	29600	29600	29600	29600	0
20	20250307	212500	1229375375	29600	29600	29600	29600	0
21	20250307	212400	1229375375	29600	29600	29600	29600	0
22	20250307	212300	1229375375	29600	29600	29600	29600	0
23	20250307	212200	1229375375	29600	29600	29600	29600	0
24	20250307	212100	1229375375	29600	29600	29600	29600	0
25	20250307	212000	1229375375	29600	29600	29600	29600	0
26	20250307	211900	1229375375	29600	29600	29600	29600	0
27	20250307	211800	1229375375	29600	29600	29600	29600	0
28	20250307	211700	1229375375	29600	29600	29600	29600	0
29	20250307	211600	1229375375	29600	29600	29600	29600	0
30	20250307	211500	1229375375	29600	29600	29600	29600	0
31	20250307	211400	1229375375	29600	29600	29600	29600	0
32	20250307	211300	1229375375	29600	29600	29600	29600	629
33	20250307	211200	1229375375	29600	29600	29600	29600	0
34	20250307	211100	1229375375	29600	29600	29600	29600	0
35	20250307	211000	1229375375	29600	29600	29600	29600	0
36	20250307	210900	1229375375	29600	29600	29600	29600	0
37	20250307	210800	1229375375	29600	29600	29600	29600	0
38	20250307	210700	1229375375	29600	29600	29600	29600	0
39	20250307	210600	1229375375	29600	29600	29600	29600	0
40	20250307	210500	1229375375	29600	29600	29600	29600	0
41	20250307	210400	1229375375	29600	29600	29600	29600	0
42	20250307	210300	1229375375	29600	29600	29600	29600	0
43	20250307	210200	1229375375	29600	29600	29600	29600	0
44	20250307	210100	1229375375	29600	29600	29600	29600	0
45	20250307	210000	1229375375	29600	29600	29600	29600	0
46	20250307	205900	1229375375	29600	29600	29600	29600	0
47	20250307	205800	1229375375	29600	29600	29600	29600	0
48	20250307	205700	1229375375	29600	29600	29600	29600	0
49	20250307	205600	1229375375	29600	29600	29600	29600	0
50	20250307	205500	1229375375	29600	29600	29600	29600	0
51	20250307	205400	1229375375	29600	29600	29600	29600	0
52	20250307	205300	1229375375	29600	29600	29600	29600	0
53	20250307	205200	1229375375	29600	29600	29600	29600	0
54	20250307	205100	1229375375	29600	29600	29600	29600	0
55	20250307	205000	1229375375	29600	29600	29600	29600	0
56	20250307	204900	1229375375	29600	29600	29600	29600	0
57	20250307	204800	1229375375	29600	29600	29600	29600	0
58	20250307	204700	1229375375	29600	29600	29600	29600	0
59	20250307	204600	1229375375	29600	29600	29600	29600	0
60	20250307	204500	1229375375	29600	29600	29600	29600	0
61	20250307	204400	1229375375	29600	29600	29600	29600	0
62	20250307	204300	1229375375	29600	29600	29600	29600	629
63	20250307	204200	1229375375	29600	29600	29600	29600	0
64	20250307	204100	1229375375	29600	29600	29600	29600	0
65	20250307	204000	1229375375	29600	29600	29600	29600	0
66	20250307	203900	1229375375	29600	29600	29600	29600	0
67	20250307	203800	1229375375	29600	29600	29600	29600	0
68	20250307	203700	1229375375	29600	29600	29600	29600	0
69	20250307	203600	1229375375	29600	29600	29600	29600	0
70	20250307	203500	1229375375	29600	29600	29600	29600	0
71	20250307	203400	1229375375	29600	29600	29600	29600	0
72	20250307	203300	1229375375	29600	29600	29600	29600	0
73	20250307	203200	1229375375	29600	29600	29600	29600	0
74	20250307	203100	1229375375	29600	29600	29600	29600	0
75	20250307	203000	1229375375	29600	29600	29600	29600	0
76	20250307	202900	1229375375	29600	29600	29600	29600	0
77	20250307	202800	1229375375	29600	29600	29600	29600	0
78	20250307	202700	1229375375	29600	29600	29600	29600	0
79	20250307	202600	1229375375	29600	29600	29600	29600	0
80	20250307	202500	1229375375	29600	29600	29600	29600	0
81	20250307	202400	1229375375	29600	29600	29600	29600	0
82	20250307	202300	1229375375	29600	29600	29600	29600	0
83	20250307	202200	1229375375	29600	29600	29600	29600	0
84	20250307	202100	1229375375	29600	29600	29600	29600	0
85	20250307	202000	1229375375	29600	29600	29600	29600	0
86	20250307	201900	1229375375	29600	29600	29600	29600	0
87	20250307	201800	1229375375	29600	29600	29600	29600	0
88	20250307	201700	1229375375	29600	29600	29600	29600	0
89	20250307	201600	1229375375	29600	29600	29600	29600	0
90	20250307	201500	1229375375	29600	29600	29600	29600	0
91	20250307	201400	1229375375	29600	29600	29600	29600	0
92	20250307	201300	1229375375	29600	29600	29600	29600	629
93	20250307	201200	1229375375	29600	29600	29600	29600	0
94	20250307	201100	1229375375	29600	29600	29600	29600	0
95	20250307	201000	1229375375	29600	29600	29600	29600	0
96	20250307	200900	1229375375	29600	29600	29600	29600	0
97	20250307	200800	1229375375	29600	29600	29600	29600	0
98	20250307	200700	1229375375	29600	29600	29600	29600	0
99	20250307	200600	1229375375	29600	29600	29600	29600	0
100	20250307	200500	1229375375	29600	29600	29600	29600	0
101	20250307	200400	1229375375	29600	29600	29600	29600	0
102	20250307	200300	1229375375	29600	29600	29600	29600	0
103	20250307	200200	1229375375	29600	29600	29600	29600	0
104	20250307	200100	1229375375	29600	29600	29600	29600	0
105	20250307	200000	1229375375	29600	29600	29600	29600	0
106	20250307	195900	1229375375	29600	29600	29600	29600	0
107	20250307	195800	1229375375	29600	29600	29600	29600	0
108	20250307	195700	1229375375	29600	29600	29600	29600	0
109	20250307	195600	1229375375	29600	29600	29600	29600	0
110	20250307	195500	1229375375	29600	29600	29600	29600	0
111	20250307	195400	1229375375	29600	29600	29600	29600	0
112	20250307	195300	1229375375	29600	29600	29600	29600	0
113	20250307	195200	1229375375	29600	29600	29600	29600	0
114	20250307	195100	1229375375	29600	29600	29600	29600	0
115	20250307	195000	1229375375	29600	29600	29600	29600	0
116	20250307	194900	1229375375	29600	29600	29600	29600	0
117	20250307	194800	1229375375	29600	29600	29600	29600	0
118	20250307	194700	1229375375	29600	29600	29600	29600	0
119	20250307	194600	1229375375	29600	29600	29600	29600	0
120	20250307	194500	1229375375	29600	29600	29600	29600	0
121	20250307	194400	1229375375	29600	29600	29600	29600	0
122	20250307	194300	1229375375	29600	29600	29600	29600	629
123	20250307	194200	1229375375	29600	29600	29600	29600	0
124	20250307	194100	1229375375	29600	29600	29600	29600	0
125	20250307	194000	1229375375	29600	29600	29600	29600	0
126	20250307	193900	1229375375	29600	29600	29600	29600	0
127	20250307	193800	1229375375	29600	29600	29600	29600	0
128	20250307	193700	1229375375	29600	29600	29600	29600	0
129	20250307	193600	1229375375	29600	29600	29600	29600	0
130	20250307	193500	1229375375	29600	29600	29600	29600	0
131	20250307	193400	1229375375	29600	29600	29600	29600	0
132	20250307	193300	1229375375	29600	29600	29600	29600	0
133	20250307	193200	1229375375	29600	29600	29600	29600	0
134	20250307	193100	1229375375	29600	29600	29600	29600	0
135	20250307	193000	1229375375	29600	29600	29600	29600	0
136	20250307	192900	1229375375	29600	29600	29600	29600	0
137	20250307	192800	1229375375	29600	29600	29600	29600	0
138	20250307	192700	1229375375	29600	29600	29600	29600	0
139	20250307	192600	1229375375	29600	29600	29600	29600	0
140	20250307	192500	1229375375	29600	29600	29600	29600	0
141	20250307	192400	1229375375	29600	29600	29600	29600	0
142	20250307	192300	1229375375	29600	29600	29600	29600	0
143	20250307	192200	1229375375	29600	29600	29600	29600	0
144	20250307	192100	1229375375	29600	29600	29600	29600	0
145	20250307	192000	1229375375	29600	29600	29600	29600	0
146	20250307	191900	1229375375	29600	29600	29600	29600	0
147	20250307	191800	1229375375	29600	29600	29600	29600	0
148	20250307	191700	1229375375	29600	29600	29600	29600	0
149	20250307	191600	1229375375	29600	29600	29600	29600	0
150	20250307	191500	1229375375	29600	29600	29600	29600	0
151	20250307	191400	1229375375	29600	29600	29600	29600	0
152	20250307	191300	1229375375	29600	29600	29600	29600	629
153	20250307	191200	1229375375	29600	29600	29600	29600	0
154	20250307	191100	1229375375	29600	29600	29600	29600	0
155	20250307	191000	1229375375	29600	29600	29600	29600	0
156	20250307	190900	1229375375	29600	29600	29600	29600	0
157	20250307	190800	1229375375	29600	29600	29600	29600	0
158	20250307	190700	1229375375	29600	29600	29600	29600	0
159	20250307	190600	1229375375	29600	29600	29600	29600	0
160	20250307	190500	1229375375	29600	29600	29600	29600	0
161	20250307	190400	1229375375	29600	29600	29600	29600	0
162	20250307	190300	1229375375	29600	29600	29600	29600	0
163	20250307	190200	1229375375	29600	29600	29600	29600	0
164	20250307	190100	1229375375	29600	29600	29600	29600	0
165	20250307	190000	1229375375	29600	29600	29600	29600	0
166	20250307	185900	1229375375	29600	29600	29600	29600	0
167	20250307	185800	1229375375	29600	29600	29600	29600	0
168	20250307	185700	1229375375	29600	29600	29600	29600	0
169	20250307	185600	1229375375	29600	29600	29600	29600	0
170	20250307	185500	1229375375	29600	29600	29600	29600	0
171	20250307	185400	1229375375	29600	29600	29600	29600	0
172	20250307	185300	1229375375	29600	29600	29600	29600	0
173	20250307	185200	1229375375	29600	29600	29600	29600	0
174	20250307	185100	1229375375	29600	29600	29600	29600	0
175	20250307	185000	1229375375	29600	29600	29600	29600	0
176	20250307	184900	1229375375	29600	29600	29600	29600	0
177	20250307	184800	1229375375	29600	29600	29600	29600	0
178	20250307	184700	1229375375	29600	29600	29600	29600	0
179	20250307	184600	1229375375	29600	29600	29600	29600	0
180	20250307	184500	1229375375	29600	29600	29600	29600	0
181	20250307	184400	1229375375	29600	29600	29600	29600	0
182	20250307	184300	1229375375	29600	29600	29600	29600	629
183	20250307	184200	1229375375	29600	29600	29600	29600	0
184	20250307	184100	1229375375	29600	29600	29600	29600	0
185	20250307	184000	1229375375	29600	29600	29600	29600	0
186	20250307	183900	1229375375	29600	29600	29600	29600	0
187	20250307	183800	1229375375	29600	29600	29600	29600	0
188	20250307	183700	1229375375	29600	29600	29600	29600	0
189	20250307	183600	1229375375	29600	29600	29600	29600	0
190	20250307	183500	1229375375	29600	29600	29600	29600	0
191	20250307	183400	1229375375	29600	29600	29600	29600	0
192	20250307	183300	1229375375	29600	29600	29600	29600	0
193	20250307	183200	1229375375	29600	29600	29600	29600	0
194	20250307	183100	1229375375	29600	29600	29600	29600	0
195	20250307	183000	1229375375	29600	29600	29600	29600	0
196	20250307	182900	1229375375	29600	29600	29600	29600	0
197	20250307	182800	1229375375	29600	29600	29600	29600	0
198	20250307	182700	1229375375	29600	29600	29600	29600	0
199	20250307	182600	1229375375	29600	29600	29600	29600	0
200	20250307	182500	1229375375	29600	29600	29600	29600	0
201	20250307	182400	1229375375	29600	29600	29600	29600	0
202	20250307	182300	1229375375	29600	29600	29600	29600	0
203	20250307	182200	1229375375	29600	29600	29600	29600	0
204	20250307	182100	1229375375	29600	29600	29600	29600	0
205	20250307	182000	1229375375	29600	29600	29600	29600	0
206	20250307	181900	1229375375	29600	29600	29600	29600	0
207	20250307	181800	1229375375	29600	29600	29600	29600	0
208	20250307	181700	1229375375	29600	29600	29600	29600	0
209	20250307	181600	1229375375	29600	29600	29600	29600	0
210	20250307	181500	1229375375	29600	29600	29600	29600	0
211	20250307	181400	1229375375	29600	29600	29600	29600	0
212	20250307	181300	1229375375	29600	29600	29600	29600	629
213	20250307	181200	1229375375	29600	29600	29600	29600	0
214	20250307	181100	1229375375	29600	29600	29600	29600	0
215	20250307	181000	1229375375	29600	29600	29600	29600	0
216	20250307	180900	1229375375	29600	29600	29600	29600	0
217	20250307	180800	1229375375	29600	29600	29600	29600	0
218	20250307	180700	1229375375	29600	29600	29600	29600	0
219	20250307	180600	1229375375	29600	29600	29600	29600	0
220	20250307	180500	1229375375	29600	29600	29600	29600	0
221	20250307	180400	1229375375	29600	29600	29600	29600	0
222	20250307	180300	1229375375	29600	29600	29600	29600	0
223	20250307	180200	1229375375	29600	29600	29600	29600	0
224	20250307	180100	1229375375	29600	29600	29600	29600	0
225	20250307	180000	1229375375	29600	29600	29600	29600	0
226	20250307	175900	1229375375	29600	29600	29600	29600	0
227	20250307	175800	1229375375	29600	29600	29600	29600	0
228	20250307	175700	1229375375	29600	29600	29600	29600	0
229	20250307	175600	1229375375	29600	29600	29600	29600	0
230	20250307	175500	1229375375	29600	29600	29600	29600	0
231	20250307	175400	1229375375	29600	29600	29600	29600	0
232	20250307	175300	1229375375	29600	29600	29600	29600	0
233	20250307	175200	1229375375	29600	29600	29600	29600	0
234	20250307	175100	1229375375	29600	29600	29600	29600	0
235	20250307	175000	1229375375	29600	29600	29600	29600	0
236	20250307	174900	1229375375	29600	29600	29600	29600	0
237	20250307	174800	1229375375	29600	29600	29600	29600	0
238	20250307	174700	1229375375	29600	29600	29600	29600	0
239	20250307	174600	1229375375	29600	29600	29600	29600	0
240	20250307	174500	1229375375	29600	29600	29600	29600	0
241	20250307	174400	1229375375	29600	29600	29600	29600	0
242	20250307	174300	1229375375	29600	29600	29600	29600	629
243	20250307	174200	1229375375	29600	29600	29600	29600	0
244	20250307	174100	1229375375	29600	29600	29600	29600	0
245	20250307	174000	1229375375	29600	29600	29600	29600	0
246	20250307	173900	1229375375	29600	29600	29600	29600	0
247	20250307	173800	1229375375	29600	29600	29600	29600	0
248	20250307	173700	1229375375	29600	29600	29600	29600	0
249	20250307	173600	1229375375	29600	29600	29600	29600	0
250	20250307	173500	1229375375	29600	29600	29600	29600	0
251	20250307	173400	1229375375	29600	29600	29600	29600	0
252	20250307	173300	1229375375	29600	29600	29600	29600	0
253	20250307	173200	1229375375	29600	29600	29600	29600	0
254	20250307	173100	1229375375	29600	29600	29600	29600	0
255	20250307	173000	1229375375	29600	29600	29600	29600	0
256	20250307	172900	1229375375	29600	29600	29600	29600	0
257	20250307	172800	1229375375	29600	29600	29600	29600	0
258	20250307	172700	1229375375	29600	29600	29600	29600	0
259	20250307	172600	1229375375	29600	29600	29600	29600	0
260	20250307	172500	1229375375	29600	29600	29600	29600	0
261	20250307	172400	1229375375	29600	29600	29600	29600	0
262	20250307	172300	1229375375	29600	29600	29600	29600	0
263	20250307	172200	1229375375	29600	29600	29600	29600	0
264	20250307	172100	1229375375	29600	29600	29600	29600	0
265	20250307	172000	1229375375	29600	29600	29600	29600	0
266	20250307	171900	1229375375	29600	29600	29600	29600	0
267	20250307	171800	1229375375	29600	29600	29600	29600	0
268	20250307	171700	1229375375	29600	29600	29600	29600	0
269	20250307	171600	1229375375	29600	29600	29600	29600	0
270	20250307	171500	1229375375	29600	29600	29600	29600	0
271	20250307	171400	1229375375	29600	29600	29600	29600	0
272	20250307	171300	1229375375	29600	29600	29600	29600	629
273	20250307	171200	1229375375	29600	29600	29600	29600	0
274	20250307	171100	1229375375	29600	29600	29600	29600	0
275	20250307	171000	1229375375	29600	29600	29600	29600	0
276	20250307	170900	1229375375	29600	29600	29600	29600	0
277	20250307	170800	1229375375	29600	29600	29600	29600	0
278	20250307	170700	1229375375	29600	29600	29600	29600	0
279	20250307	170600	1229375375	29600	29600	29600	29600	0
280	20250307	170500	1229375375	29600	29600	29600	29600	0
281	20250307	170400	1229375375	29600	29600	29600	29600	0
282	20250307	170300	1229375375	29600	29600	29600	29600	0
283	20250307	170200	1229375375	29600	29600	29600	29600	0
284	20250307	170100	1229375375	29600	29600	29600	29600	0
285	20250307	170000	1229375375	29600	29600	29600	29600	0
286	20250307	165900	1229375375	29600	29600	29600	29600	0
287	20250307	165800	1229375375	29600	29600	29600	29600	0
288	20250307	165700	1229375375	29600	29600	29600	29600	0
289	20250307	165600	1229375375	29600	29600	29600	29600	0
290	20250307	165500	1229375375	29600	29600	29600	29600	0
291	20250307	165400	1229375375	29600	29600	29600	29600	0
292	20250307	165300	1229375375	29600	29600	29600	29600	0
293	20250307	165200	1229375375	29600	29600	29600	29600	0
294	20250307	165100	1229375375	29600	29600	29600	29600	0
295	20250307	165000	1229375375	29600	29600	29600	29600	0
296	20250307	164900	1229375375	29600	29600	29600	29600	0
297	20250307	164800	1229375375	29600	29600	29600	29600	0
298	20250307	164700	1229375375	29600	29600	29600	29600	0
299	20250307	164600	1229375375	29600	29600	29600	29600	0
300	20250307	164500	1229375375	29600	29600	29600	29600	0
301	20250307	164400	1229375375	29600	29600	29600	29600	0
302	20250307	164300	1229375375	29600	29600	29600	29600	629
303	20250307	164200	1229375375	29600	29600	29600	29600	0
304	20250307	164100	1229375375	29600	29600	29600	29600	0
305	20250307	164000	1229375375	29600	29600	29600	29600	0
306	20250307	163900	1229375375	29600	29600	29600	29600	0
307	20250307	163800	1229375375	29600	29600	29600	29600	0
308	20250307	163700	1229375375	29600	29600	29600	29600	0
309	20250307	163600	1229375375	29600	29600	29600	29600	0
310	20250307	163500	1229375375	29600	29600	29600	29600	0
311	20250307	163400	1229375375	29600	29600	29600	29600	0
312	20250307	163300	1229375375	29600	29600	29600	29600	0
313	20250307	163200	1229375375	29600	29600	29600	29600	0
314	20250307	163100	1229375375	29600	29600	29600	29600	0
315	20250307	163000	1229375375	29600	29600	29600	29600	0
316	20250307	162900	1229375375	29600	29600	29600	29600	0
317	20250307	162800	1229375375	29600	29600	29600	29600	0
318	20250307	162700	1229375375	29600	29600	29600	29600	0
319	20250307	162600	1229375375	29600	29600	29600	29600	0
320	20250307	162500	1229375375	29600	29600	29600	29600	0
321	20250307	162400	1229375375	29600	29600	29600	29600	0
322	20250307	162300	1229375375	29600	29600	29600	29600	0
323	20250307	162200	1229375375	29600	29600	29600	29600	0
324	20250307	162100	1229375375	29600	29600	29600	29600	0
325	20250307	162000	1229375375	29600	29600	29600	29600	0
326	20250307	161900	1229375375	29600	29600	29600	29600	0
327	20250307	161800	1229375375	29600	29600	29600	29600	0
328	20250307	161700	1229375375	29600	29600	29600	29600	0
329	20250307	161600	1229375375	29600	29600	29600	29600	0
330	20250307	161500	1229375375	29600	29600	29600	29600	0
331	20250307	161400	1229375375	29600	29600	29600	29600	0
332	20250307	161300	1229375375	29600	29600	29600	29600	629
333	20250307	161200	1229375375	29600	29600	29600	29600	0
334	20250307	161100	1229375375	29600	29600	29600	29600	0
335	20250307	161000	1229375375	29600	29600	29600	29600	0
336	20250307	160900	1229375375	29600	29600	29600	29600	0
337	20250307	160800	1229375375	29600	29600	29600	29600	0
338	20250307	160700	1229375375	29600	29600	29600	29600	0
339	20250307	160600	1229375375	29600	29600	29600	29600	0
340	20250307	160500	1229375375	29600	29600	29600	29600	0
341	20250307	160400	1229375375	29600	29600	29600	29600	0
342	20250307	160300	1229375375	29600	29600	29600	29600	0
343	20250307	160200	1229375375	29600	29600	29600	29600	0
344	20250307	160100	1229375375	29600	29600	29600	29600	0
345	20250307	160000	1229375375	29600	29600	29600	29600	0
346	20250307	155900	1229375375	29600	29600	29600	29600	0
347	20250307	155800	1229375375	29600	29600	29600	29600	0
348	20250307	155700	1229375375	29600	29600	29600	29600	0
349	20250307	155600	1229375375	29600	29600	29600	29600	0
350	20250307	155500	1229375375	29600	29600	29600	29600	0
351	20250307	155400	1229375375	29600	29600	29600	29600	0
352	20250307	155300	1229375375	29600	29600	29600	29600	0
353	20250307	155200	1229375375	29600	29600	29600	29600	0
354	20250307	155100	1229375375	29600	29600	29600	29600	0
355	20250307	155000	1229375375	29600	29600	29600	29600	0
356	20250307	154900	1229375375	29600	29600	29600	29600	0
357	20250307	154800	1229375375	29600	29600	29600	29600	0
358	20250307	154700	1229375375	29600	29600	29600	29600	0
359	20250307	154600	1229375375	29600	29600	29600	29600	0
360	20250307	154500	1229375375	29600	29600	29600	29600	0
361	20250307	154400	1229375375	29600	29600	29600	29600	0
362	20250307	154300	1229375375	29600	29600	29600	29600	629
363	20250307	154200	1229375375	29600	29600	29600	29600	0
364	20250307	154100	1229375375	29600	29600	29600	29600	0
365	20250307	154000	1229375375	29600	29600	29600	29600	0
366	20250307	153900	1229375375	29600	29600	29600	29600	0
367	20250307	153800	1229375375	29600	29600	29600	29600	0
368	20250307	153700	1229375375	29600	29600	29600	29600	0
369	20250307	153600	1229375375	29600	29600	29600	29600	0
370	20250307	153500	1229375375	29600	29600	29600	29600	0
371	20250307	153400	1229375375	29600	29600	29600	29600	0
372	20250307	153300	1229375375	29600	29600	29600	29600	0
373	20250307	153200	1229375375	29600	29600	29600	29600	0
374	20250307	153100	1229375375	29600	29600	29600	29600	0
375	20250307	153000	1229375375	29600	29600	29600	29600	629
376	20250307	152900	1210756975	29400	29400	29400	29400	0
377	20250307	152800	1210756975	29400	29400	29400	29400	0
378	20250307	152700	1210756975	29400	29400	29400	29400	0
379	20250307	152600	1210756975	29400	29400	29400	29400	0
380	20250307	152500	1210756975	29400	29400	29400	29400	0
381	20250307	152400	1210756975	29400	29400	29400	29400	0
382	20250307	152300	1210756975	29400	29400	29400	29400	0
383	20250307	152200	1210756975	29400	29400	29400	29400	0
384	20250307	152100	1210756975	29400	29400	29400	29400	0
385	20250307	152000	1210756975	29400	29400	29400	29400	0
386	20250307	151900	1210756975	29400	29400	29400	29400	6
387	20250307	151800	1210580575	29450	29550	29550	29450	171
388	20250307	151700	1205541925	29550	29550	29550	29550	3
389	20250307	151600	1205453275	29550	29550	29550	29500	374
390	20250307	151500	1194415825	29600	29600	29600	29600	7
391	20250307	151400	1194208625	29600	29600	29600	29500	89
392	20250307	151300	1191579525	29600	29550	29600	29550	79
393	20250307	151200	1189244975	29550	29600	29600	29500	97
394	20250307	151100	1186378925	29600	29600	29600	29600	7
395	20250307	151000	1186171725	29550	29550	29600	29500	201
396	20250307	150900	1180235675	29550	29550	29550	29500	25
397	20250307	150800	1179496975	29550	29550	29550	29500	9
398	20250307	150700	1179231075	29550	29550	29550	29550	38
399	20250307	150600	1178108175	29550	29550	29550	29550	10
400	20250307	150500	1177812675	29550	29550	29550	29500	46
401	20250307	150400	1176455375	29550	29550	29550	29550	23
402	20250307	150300	1175775725	29500	29500	29500	29500	11
403	20250307	150200	1175451225	29500	29500	29500	29500	0
404	20250307	150100	1175451225	29500	29500	29500	29500	0
405	20250307	150000	1175451225	29500	29500	29500	29500	42
406	20250307	145900	1174212225	29550	29550	29600	29550	103
407	20250307	145800	1171163675	29500	29500	29500	29500	0
408	20250307	145700	1171163675	29500	29500	29500	29500	0
409	20250307	145600	1171163675	29500	29500	29500	29500	12
410	20250307	145500	1170809675	29550	29600	29600	29550	64
411	20250307	145400	1168917325	29600	29550	29650	29550	19
412	20250307	145300	1168354625	29550	29550	29550	29550	46
413	20250307	145200	1166995325	29550	29550	29550	29550	0
414	20250307	145100	1166995325	29550	29550	29550	29550	4
415	20250307	145000	1166877125	29450	29450	29450	29450	9
416	20250307	144900	1166612075	29450	29600	29600	29450	1000
417	20250307	144800	1137126025	29650	29600	29650	29600	153
418	20250307	144700	1132596175	29650	29650	29650	29650	0
419	20250307	144600	1132596175	29650	29650	29650	29650	17
420	20250307	144500	1132092125	29600	29600	29600	29600	0
421	20250307	144400	1132092125	29600	29600	29600	29600	21
422	20250307	144300	1131470525	29600	29600	29600	29600	0
423	20250307	144200	1131470525	29600	29600	29600	29600	228
424	20250307	144100	1124721725	29550	29550	29550	29550	11
425	20250307	144000	1124396675	29550	29550	29550	29550	22
426	20250307	143900	1123746575	29550	29550	29550	29550	0
427	20250307	143800	1123746575	29550	29550	29550	29550	19
428	20250307	143700	1123185125	29500	29500	29500	29500	3585
429	20250307	143600	1017427625	29450	29450	29450	29450	0
430	20250307	143500	1017427625	29450	29450	29450	29450	0
431	20250307	143400	1017427625	29450	29450	29450	29450	0
432	20250307	143300	1017427625	29450	29450	29450	29450	237
433	20250307	143200	1010447975	29450	29500	29500	29450	38
434	20250307	143100	1009327175	29500	29500	29500	29500	0
435	20250307	143000	1009327175	29500	29500	29500	29500	28
436	20250307	142900	1008501175	29450	29450	29450	29450	170
437	20250307	142800	1003494675	29400	29400	29400	29400	0
438	20250307	142700	1003494675	29400	29400	29400	29400	0
439	20250307	142600	1003494675	29400	29400	29400	29400	51
440	20250307	142500	1001995275	29400	29425	29425	29400	65
441	20250307	142400	1000084250	29400	29400	29400	29400	0
442	20250307	142300	1000084250	29400	29400	29400	29400	227
443	20250307	142200	993410450	29400	29400	29400	29400	8
444	20250307	142100	993175250	29400	29400	29400	29400	0
445	20250307	142000	993175250	29400	29400	29400	29400	21
446	20250307	141900	992557850	29400	29400	29400	29400	2
447	20250307	141800	992499050	29400	29400	29400	29400	100
448	20250307	141700	989559050	29350	29350	29350	29350	0
449	20250307	141600	989559050	29350	29350	29350	29350	0
450	20250307	141500	989559050	29350	29400	29400	29350	26
451	20250307	141400	988794700	29400	29400	29400	29400	15
452	20250307	141300	988353700	29400	29375	29400	29350	71
453	20250307	141200	986269775	29375	29400	29400	29375	2
454	20250307	141100	986211000	29400	29400	29400	29400	2
455	20250307	141000	986152200	29400	29350	29400	29350	13
456	20250307	140900	985770600	29400	29350	29400	29350	55
457	20250307	140800	984156100	29350	29375	29375	29350	327
458	20250307	140700	974558625	29350	29400	29400	29350	12
459	20250307	140600	974206325	29350	29350	29350	29350	0
460	20250307	140500	974206325	29350	29500	29500	29350	815
461	20250307	140400	950226475	29500	29500	29500	29500	0
462	20250307	140300	950226475	29500	29525	29525	29500	8
463	20250307	140200	949990450	29500	29550	29550	29500	94
464	20250307	140100	947217400	29550	29550	29550	29550	32
465	20250307	140000	946271800	29550	29550	29550	29550	0
466	20250307	135900	946271800	29550	29550	29550	29550	100
467	20250307	135800	943316800	29500	29500	29500	29500	0
468	20250307	135700	943316800	29500	29500	29500	29500	20
469	20250307	135600	942726800	29500	29500	29500	29500	50
470	20250307	135500	941251800	29550	29550	29550	29550	54
471	20250307	135400	939656100	29550	29550	29550	29550	4
472	20250307	135300	939537900	29600	29600	29600	29600	1
473	20250307	135200	939508300	29550	29600	29600	29550	36
474	20250307	135100	938443500	29600	29600	29600	29600	0
475	20250307	135000	938443500	29600	29600	29600	29600	6
476	20250307	134900	938265900	29600	29600	29600	29600	6
477	20250307	134800	938088300	29650	29650	29650	29650	5
478	20250307	134700	937940050	29650	29650	29650	29650	15
479	20250307	134600	937495300	29650	29600	29650	29600	19
480	20250307	134500	936932000	29550	29550	29550	29550	0
481	20250307	134400	936932000	29550	29550	29550	29550	0
482	20250307	134300	936932000	29550	29550	29550	29550	0
483	20250307	134200	936932000	29550	29550	29550	29550	0
484	20250307	134100	936932000	29550	29450	29550	29450	111
485	20250307	134000	933653350	29500	29500	29500	29500	133
486	20250307	133900	929729850	29450	29450	29450	29450	0
487	20250307	133800	929729850	29450	29450	29450	29450	10
488	20250307	133700	929435350	29450	29450	29450	29450	160
489	20250307	133600	924723350	29450	29450	29450	29450	1
490	20250307	133500	924693900	29450	29450	29450	29450	75
491	20250307	133400	922485150	29450	29550	29550	29450	572
492	20250307	133300	905612750	29550	29550	29550	29550	2
493	20250307	133200	905553650	29550	29550	29550	29550	26
494	20250307	133100	904785350	29550	29550	29550	29550	0
495	20250307	133000	904785350	29550	29550	29550	29550	0
496	20250307	132900	904785350	29550	29600	29600	29550	10
497	20250307	132800	904489500	29600	29600	29600	29600	13
498	20250307	132700	904104700	29600	29600	29600	29550	97
499	20250307	132600	901233850	29650	29650	29650	29650	17
500	20250307	132500	900729800	29650	29650	29650	29650	0
501	20250307	132400	900729800	29650	29650	29650	29650	0
502	20250307	132300	900729800	29650	29650	29650	29650	4
503	20250307	132200	900611200	29650	29600	29650	29600	8
504	20250307	132100	900374050	29650	29650	29650	29650	0
505	20250307	132000	900374050	29650	29650	29650	29650	1
506	20250307	131900	900344400	29650	29700	29700	29650	137
507	20250307	131800	896276200	29700	29750	29750	29700	2
508	20250307	131700	896216750	29700	29700	29700	29700	30
509	20250307	131600	895325750	29750	29750	29750	29750	0
510	20250307	131500	895325750	29750	29700	29750	29700	15
511	20250307	131400	894880200	29650	29650	29650	29650	10
512	20250307	131300	894583700	29650	29650	29650	29650	0
513	20250307	131200	894583700	29650	29650	29650	29650	23
514	20250307	131100	893901750	29700	29700	29700	29700	0
515	20250307	131000	893901750	29700	29700	29700	29700	0
516	20250307	130900	893901750	29700	29700	29700	29700	21
517	20250307	130800	893278050	29600	29600	29600	29600	1
518	20250307	130700	893248450	29600	29600	29600	29600	26
519	20250307	130600	892478850	29600	29550	29600	29550	311
520	20250307	130500	883288250	29500	29500	29500	29500	0
521	20250307	130400	883288250	29500	29500	29500	29500	66
522	20250307	130300	881341250	29500	29500	29500	29500	0
523	20250307	130200	881341250	29500	29500	29500	29500	0
524	20250307	130100	881341250	29500	29500	29500	29500	1
525	20250307	130000	881311750	29500	29500	29500	29500	5
526	20250307	125900	881164250	29500	29500	29500	29500	1
527	20250307	125800	881134750	29550	29550	29550	29550	0
528	20250307	125700	881134750	29550	29550	29550	29550	2
529	20250307	125600	881075650	29550	29550	29550	29550	5
530	20250307	125500	880927900	29550	29550	29550	29550	0
531	20250307	125400	880927900	29550	29550	29550	29550	19
532	20250307	125300	880366450	29550	29550	29550	29550	63
533	20250307	125200	878504800	29550	29550	29550	29550	0
534	20250307	125100	878504800	29550	29550	29550	29550	46
535	20250307	125000	877145500	29550	29550	29550	29550	23
536	20250307	124900	876465850	29550	29550	29550	29550	51
537	20250307	124800	874958800	29550	29550	29550	29550	6
538	20250307	124700	874781500	29550	29550	29550	29550	0
539	20250307	124600	874781500	29550	29550	29550	29550	0
540	20250307	124500	874781500	29550	29550	29550	29550	0
541	20250307	124400	874781500	29550	29550	29550	29550	0
542	20250307	124300	874781500	29550	29550	29550	29550	40
543	20250307	124200	873599500	29550	29550	29550	29550	70
544	20250307	124100	871531000	29550	29550	29550	29550	20
545	20250307	124000	870940000	29550	29550	29550	29550	0
546	20250307	123900	870940000	29550	29550	29550	29550	249
547	20250307	123800	863582050	29500	29500	29500	29500	0
548	20250307	123700	863582050	29500	29500	29500	29500	0
549	20250307	123600	863582050	29500	29500	29500	29500	0
550	20250307	123500	863582050	29500	29550	29550	29500	4
551	20250307	123400	863464000	29500	29500	29500	29500	0
552	20250307	123300	863464000	29500	29500	29500	29500	0
553	20250307	123200	863464000	29500	29500	29500	29500	13
554	20250307	123100	863080500	29500	29500	29500	29500	1
555	20250307	123000	863051000	29500	29500	29500	29500	1
556	20250307	122900	863021500	29500	29500	29500	29500	0
557	20250307	122800	863021500	29500	29500	29500	29500	53
558	20250307	122700	861458000	29500	29500	29500	29500	0
559	20250307	122600	861458000	29500	29500	29500	29500	93
560	20250307	122500	858714500	29450	29450	29450	29450	4
561	20250307	122400	858596700	29450	29450	29450	29450	0
562	20250307	122300	858596700	29450	29450	29450	29450	6
563	20250307	122200	858420000	29500	29500	29500	29500	0
564	20250307	122100	858420000	29500	29500	29500	29500	0
565	20250307	122000	858420000	29500	29500	29500	29500	0
566	20250307	121900	858420000	29500	29500	29500	29500	3
567	20250307	121800	858331500	29500	29500	29500	29500	0
568	20250307	121700	858331500	29500	29500	29500	29500	45
569	20250307	121600	857004000	29500	29500	29500	29500	26
570	20250307	121500	856237000	29500	29500	29500	29500	4
571	20250307	121400	856119000	29500	29500	29500	29500	0
572	20250307	121300	856119000	29500	29500	29500	29500	0
573	20250307	121200	856119000	29500	29500	29500	29500	19
574	20250307	121100	855558500	29500	29500	29500	29500	1
575	20250307	121000	855529000	29450	29450	29450	29450	0
576	20250307	120900	855529000	29450	29450	29450	29450	0
577	20250307	120800	855529000	29450	29450	29450	29450	2
578	20250307	120700	855470100	29450	29450	29450	29450	0
579	20250307	120600	855470100	29450	29500	29500	29450	16
580	20250307	120500	854998600	29500	29500	29500	29500	70
581	20250307	120400	852933600	29550	29550	29600	29550	81
582	20250307	120300	850537300	29600	29550	29600	29550	5
583	20250307	120200	850389450	29550	29550	29550	29550	1
584	20250307	120100	850359900	29600	29600	29600	29600	31
585	20250307	120000	849442300	29600	29600	29600	29600	9
586	20250307	115900	849175900	29500	29500	29500	29500	0
587	20250307	115800	849175900	29500	29500	29500	29500	0
588	20250307	115700	849175900	29500	29500	29500	29500	0
589	20250307	115600	849175900	29500	29500	29500	29500	2
590	20250307	115500	849116900	29500	29500	29500	29500	40
591	20250307	115400	847936900	29550	29550	29550	29550	0
592	20250307	115300	847936900	29550	29500	29550	29500	134
593	20250307	115200	843977350	29500	29500	29500	29500	36
594	20250307	115100	842915350	29450	29450	29450	29450	73
595	20250307	115000	840765500	29500	29500	29500	29500	1
596	20250307	114900	840736000	29500	29500	29500	29500	2
597	20250307	114800	840677000	29550	29550	29550	29550	0
598	20250307	114700	840677000	29550	29550	29550	29550	0
599	20250307	114600	840677000	29550	29550	29550	29550	5
600	20250307	114500	840529250	29550	29550	29550	29550	0
601	20250307	114400	840529250	29550	29550	29550	29550	62
602	20250307	114300	838697150	29550	29550	29550	29550	0
603	20250307	114200	838697150	29550	29550	29550	29550	1
604	20250307	114100	838667600	29500	29450	29500	29450	121
605	20250307	114000	835098150	29450	29450	29450	29450	16
606	20250307	113900	834626950	29450	29450	29450	29450	10
607	20250307	113800	834332450	29450	29450	29450	29450	200
608	20250307	113700	828442450	29400	29400	29400	29400	0
609	20250307	113600	828442450	29400	29400	29400	29400	50
610	20250307	113500	826972450	29375	29375	29375	29375	0
611	20250307	113400	826972450	29375	29375	29375	29375	14
612	20250307	113300	826561200	29350	29350	29350	29350	50
613	20250307	113200	825093700	29400	29400	29400	29400	0
614	20250307	113100	825093700	29400	29400	29400	29400	265
615	20250307	113000	817302700	29450	29500	29500	29400	65
616	20250307	112900	815388450	29500	29450	29500	29400	386
617	20250307	112800	804021550	29500	29500	29500	29450	1025
618	20250307	112700	773785050	29500	29500	29500	29500	30
619	20250307	112600	772900050	29500	29500	29500	29500	0
620	20250307	112500	772900050	29500	29500	29500	29500	0
621	20250307	112400	772900050	29500	29500	29500	29500	0
622	20250307	112300	772900050	29500	29500	29500	29500	0
623	20250307	112200	772900050	29500	29500	29500	29500	0
624	20250307	112100	772900050	29500	29600	29600	29500	634
625	20250307	112000	754159500	29650	29600	29875	29600	246
626	20250307	111900	746869225	29600	29600	29600	29600	0
627	20250307	111800	746869225	29600	29600	29600	29600	0
628	20250307	111700	746869225	29600	29600	29600	29600	0
629	20250307	111600	746869225	29600	29550	29600	29550	184
630	20250307	111500	741427375	29550	29550	29550	29550	6
631	20250307	111400	741250075	29550	29550	29550	29550	0
632	20250307	111300	741250075	29550	29550	29550	29550	25
633	20250307	111200	740511325	29550	29550	29550	29550	105
634	20250307	111100	737408575	29550	29550	29550	29550	15
635	20250307	111000	736965325	29550	29550	29550	29550	0
636	20250307	110900	736965325	29550	29550	29550	29550	280
637	20250307	110800	728691325	29600	29600	29600	29600	0
638	20250307	110700	728691325	29600	29600	29600	29600	1
639	20250307	110600	728661725	29600	29600	29600	29600	0
640	20250307	110500	728661725	29600	29600	29600	29600	201
641	20250307	110400	722712125	29550	29550	29550	29550	1
642	20250307	110300	722682575	29550	29550	29550	29550	161
643	20250307	110200	717925025	29500	29550	29550	29500	26
644	20250307	110100	717156775	29550	29550	29550	29550	0
645	20250307	110000	717156775	29550	29550	29550	29550	63
646	20250307	105900	715295125	29550	29550	29550	29550	17
647	20250307	105800	714792775	29550	29550	29550	29550	27
648	20250307	105700	713994925	29550	29600	29600	29550	345
649	20250307	105600	703783725	29600	29600	29600	29600	134
650	20250307	105500	699817325	29600	29600	29600	29600	0
651	20250307	105400	699817325	29600	29600	29600	29600	649
652	20250307	105300	680606925	29600	29600	29600	29600	51
653	20250307	105200	679097325	29600	29650	29650	29600	620
654	20250307	105100	660739475	29700	29700	29700	29700	0
655	20250307	105000	660739475	29700	29750	29750	29700	93
656	20250307	104900	657976875	29700	29700	29700	29700	12
657	20250307	104800	657620475	29750	29900	29900	29750	63
658	20250307	104700	655743225	29750	29750	29750	29750	1
659	20250307	104600	655713475	29750	29750	29750	29750	102
660	20250307	104500	652678975	29750	29750	29750	29750	1
661	20250307	104400	652649225	29750	29750	29750	29750	23
662	20250307	104300	651964975	29750	29750	29750	29750	12
663	20250307	104200	651607975	29750	29750	29750	29725	339
664	20250307	104100	641524325	29750	29750	29750	29750	0
665	20250307	104000	641524325	29750	29750	29750	29750	4
666	20250307	103900	641405325	29750	29750	29750	29750	0
667	20250307	103800	641405325	29750	29800	29800	29750	168
668	20250307	103700	636399075	29800	29800	29800	29800	18
669	20250307	103600	635862675	29800	29800	29800	29800	34
670	20250307	103500	634849475	29800	29875	29875	29800	114
671	20250307	103400	631446525	29875	29850	29875	29850	21
672	20250307	103300	630819650	29850	29850	29850	29850	0
673	20250307	103200	630819650	29850	29875	29875	29850	56
674	20250307	103100	629147350	29850	29900	29900	29850	3
675	20250307	103000	629057700	29900	29950	29950	29900	2
676	20250307	102900	628997850	29950	29950	29950	29950	0
677	20250307	102800	628997850	29950	29950	29950	29950	70
678	20250307	102700	626901350	29950	29950	29950	29950	0
679	20250307	102600	626901350	29950	29950	29950	29950	2
680	20250307	102500	626841450	29950	29950	29950	29950	0
681	20250307	102400	626841450	29950	29950	29950	29950	0
682	20250307	102300	626841450	29950	29950	29950	29950	0
683	20250307	102200	626841450	29950	29950	29950	29950	17
684	20250307	102100	626332300	29950	29950	29950	29950	11
685	20250307	102000	626002850	29950	29900	29950	29900	80
686	20250307	101900	623610800	29900	29900	29900	29900	0
687	20250307	101800	623610800	29900	29900	29900	29900	1
688	20250307	101700	623580900	29900	29900	29900	29900	0
689	20250307	101600	623580900	29900	29900	29900	29900	31
690	20250307	101500	622654000	29900	29900	29900	29900	104
691	20250307	101400	619544400	29900	29900	29900	29900	3
692	20250307	101300	619454700	29850	29850	29900	29850	47
693	20250307	101200	618051250	29900	29900	29900	29900	4
694	20250307	101100	617931650	29850	29850	29850	29850	0
695	20250307	101000	617931650	29850	29850	29850	29850	13
696	20250307	100900	617543600	29900	29850	29950	29850	68
697	20250307	100800	615512950	29900	29900	29900	29900	0
698	20250307	100700	615512950	29900	29900	29900	29900	136
699	20250307	100600	611446550	29950	29900	29950	29900	476
700	20250307	100500	597211650	29850	29850	29850	29850	0
701	20250307	100400	597211650	29850	29850	29850	29850	25
702	20250307	100300	596465400	29800	29800	29800	29800	64
703	20250307	100200	594558200	29850	29700	29850	29700	800
704	20250307	100100	570741400	29700	29700	29700	29700	10
705	20250307	100000	570444400	29750	29750	29750	29700	661
706	20250307	095900	550783000	29750	29750	29750	29750	15
707	20250307	095800	550336750	29800	29800	29800	29800	0
708	20250307	095700	550336750	29800	29800	29800	29800	0
709	20250307	095600	550336750	29800	29800	29800	29800	10
710	20250307	095500	550038750	29750	29750	29750	29750	0
711	20250307	095400	550038750	29750	29750	29750	29750	80
712	20250307	095300	547658750	29750	29750	29750	29750	0
713	20250307	095200	547658750	29750	29750	29750	29750	134
714	20250307	095100	543672250	29750	29750	29750	29750	20
715	20250307	095000	543077250	29750	29750	29750	29750	0
716	20250307	094900	543077250	29750	29800	29800	29750	138
717	20250307	094800	538971700	29800	29800	29800	29800	3
718	20250307	094700	538882300	29800	29750	29800	29750	42
719	20250307	094600	537630800	29750	29800	29800	29750	72
720	20250307	094500	535487450	29800	29800	29800	29800	527
721	20250307	094400	519782850	29800	29800	29800	29800	24
722	20250307	094300	519067650	29800	29800	29800	29800	2
723	20250307	094200	519008050	29800	29850	29850	29800	55
724	20250307	094100	517368550	29800	29800	29800	29800	0
725	20250307	094000	517368550	29800	29800	29800	29800	2
726	20250307	093900	517308950	29800	29800	29800	29800	5
727	20250307	093800	517159950	29800	29800	29800	29800	115
728	20250307	093700	513732950	29850	29900	29900	29850	35
729	20250307	093600	512688100	29950	29950	29950	29950	0
730	20250307	093500	512688100	29950	29900	29950	29900	247
731	20250307	093400	505302700	30000	30000	30000	30000	0
732	20250307	093300	505302700	30000	29950	30050	29950	215
733	20250307	093200	498853050	29950	29950	30000	29950	350
734	20250307	093100	488362550	29900	29850	29900	29850	51
735	20250307	093000	486840150	29900	29850	29900	29850	394
736	20250307	092900	475064850	29850	29850	29850	29850	38
737	20250307	092800	473930550	29850	29850	29850	29850	173
738	20250307	092700	468766500	29850	29850	29850	29850	15
739	20250307	092600	468318750	29900	29850	29900	29850	40
740	20250307	092500	467123650	29800	29900	29900	29800	207
741	20250307	092400	460939400	29950	29950	29950	29950	75
742	20250307	092300	458693150	30050	30050	30050	30050	0
743	20250307	092200	458693150	30050	30000	30100	29950	167
744	20250307	092100	453679250	30000	29950	30100	29950	763
745	20250307	092000	430761050	29950	29850	29950	29850	622
746	20250307	091900	412167575	29900	29900	29900	29850	791
747	20250307	091800	388554625	29900	29900	29900	29900	1
748	20250307	091700	388524725	29900	30000	30000	29900	505
749	20250307	091600	373387925	30000	30000	30000	30000	117
750	20250307	091500	369877925	29950	29950	29950	29950	319
751	20250307	091400	360323875	29950	30000	30000	29850	381
752	20250307	091300	348915125	30000	30000	30000	30000	300
753	20250307	091200	339915125	30000	29950	30000	29900	658
754	20250307	091100	320180025	29900	29900	30000	29900	225
755	20250307	091000	313447875	29900	29650	29950	29650	517
756	20250307	090900	297993625	29750	29850	29850	29700	436
757	20250307	090800	285022175	29900	29950	29950	29850	109
758	20250307	090700	281764050	29950	29900	30050	29900	691
759	20250307	090600	261042125	29850	29900	29900	29800	716
760	20250307	090500	239656600	29900	30000	30050	29900	764
761	20250307	090400	216725200	30000	29800	30000	29800	1889
762	20250307	090300	160188750	29850	29450	29850	29400	1430
763	20250307	090200	117696550	29400	29350	29600	29350	660
764	20250307	090100	98246850	29350	29350	29600	29300	1223
765	20250307	090000	62264650	29300	29150	29500	29150	2026