KissMeData/473980/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215800	4067750925	21950	21950	21950	21950	2075
3	20250307	215700	4067750925	21950	21950	21950	21950	0
4	20250307	215600	4067750925	21950	21950	21950	21950	0
5	20250307	215500	4067750925	21950	21950	21950	21950	0
6	20250307	215400	4067750925	21950	21950	21950	21950	0
7	20250307	215300	4067750925	21950	21950	21950	21950	0
8	20250307	215200	4067750925	21950	21950	21950	21950	0
9	20250307	215100	4067750925	21950	21950	21950	21950	0
10	20250307	215000	4067750925	21950	21950	21950	21950	0
11	20250307	214900	4067750925	21950	21950	21950	21950	0
12	20250307	214800	4067750925	21950	21950	21950	21950	0
13	20250307	214700	4067750925	21950	21950	21950	21950	0
14	20250307	214600	4067750925	21950	21950	21950	21950	0
15	20250307	214500	4067750925	21950	21950	21950	21950	0
16	20250307	214400	4067750925	21950	21950	21950	21950	0
17	20250307	214300	4067750925	21950	21950	21950	21950	0
18	20250307	214200	4067750925	21950	21950	21950	21950	0
19	20250307	214100	4067750925	21950	21950	21950	21950	0
20	20250307	214000	4067750925	21950	21950	21950	21950	0
21	20250307	213900	4067750925	21950	21950	21950	21950	0
22	20250307	213800	4067750925	21950	21950	21950	21950	0
23	20250307	213700	4067750925	21950	21950	21950	21950	0
24	20250307	213600	4067750925	21950	21950	21950	21950	0
25	20250307	213500	4067750925	21950	21950	21950	21950	0
26	20250307	213400	4067750925	21950	21950	21950	21950	0
27	20250307	213300	4067750925	21950	21950	21950	21950	0
28	20250307	213200	4067750925	21950	21950	21950	21950	0
29	20250307	213100	4067750925	21950	21950	21950	21950	0
30	20250307	213000	4067750925	21950	21950	21950	21950	0
31	20250307	212900	4067750925	21950	21950	21950	21950	0
32	20250307	212800	4067750925	21950	21950	21950	21950	2075
33	20250307	212700	4067750925	21950	21950	21950	21950	0
34	20250307	212600	4067750925	21950	21950	21950	21950	0
35	20250307	212500	4067750925	21950	21950	21950	21950	0
36	20250307	212400	4067750925	21950	21950	21950	21950	0
37	20250307	212300	4067750925	21950	21950	21950	21950	0
38	20250307	212200	4067750925	21950	21950	21950	21950	0
39	20250307	212100	4067750925	21950	21950	21950	21950	0
40	20250307	212000	4067750925	21950	21950	21950	21950	0
41	20250307	211900	4067750925	21950	21950	21950	21950	0
42	20250307	211800	4067750925	21950	21950	21950	21950	0
43	20250307	211700	4067750925	21950	21950	21950	21950	0
44	20250307	211600	4067750925	21950	21950	21950	21950	0
45	20250307	211500	4067750925	21950	21950	21950	21950	0
46	20250307	211400	4067750925	21950	21950	21950	21950	0
47	20250307	211300	4067750925	21950	21950	21950	21950	0
48	20250307	211200	4067750925	21950	21950	21950	21950	0
49	20250307	211100	4067750925	21950	21950	21950	21950	0
50	20250307	211000	4067750925	21950	21950	21950	21950	0
51	20250307	210900	4067750925	21950	21950	21950	21950	0
52	20250307	210800	4067750925	21950	21950	21950	21950	0
53	20250307	210700	4067750925	21950	21950	21950	21950	0
54	20250307	210600	4067750925	21950	21950	21950	21950	0
55	20250307	210500	4067750925	21950	21950	21950	21950	0
56	20250307	210400	4067750925	21950	21950	21950	21950	0
57	20250307	210300	4067750925	21950	21950	21950	21950	0
58	20250307	210200	4067750925	21950	21950	21950	21950	0
59	20250307	210100	4067750925	21950	21950	21950	21950	0
60	20250307	210000	4067750925	21950	21950	21950	21950	0
61	20250307	205900	4067750925	21950	21950	21950	21950	0
62	20250307	205800	4067750925	21950	21950	21950	21950	2075
63	20250307	205700	4067750925	21950	21950	21950	21950	0
64	20250307	205600	4067750925	21950	21950	21950	21950	0
65	20250307	205500	4067750925	21950	21950	21950	21950	0
66	20250307	205400	4067750925	21950	21950	21950	21950	0
67	20250307	205300	4067750925	21950	21950	21950	21950	0
68	20250307	205200	4067750925	21950	21950	21950	21950	0
69	20250307	205100	4067750925	21950	21950	21950	21950	0
70	20250307	205000	4067750925	21950	21950	21950	21950	0
71	20250307	204900	4067750925	21950	21950	21950	21950	0
72	20250307	204800	4067750925	21950	21950	21950	21950	0
73	20250307	204700	4067750925	21950	21950	21950	21950	0
74	20250307	204600	4067750925	21950	21950	21950	21950	0
75	20250307	204500	4067750925	21950	21950	21950	21950	0
76	20250307	204400	4067750925	21950	21950	21950	21950	0
77	20250307	204300	4067750925	21950	21950	21950	21950	0
78	20250307	204200	4067750925	21950	21950	21950	21950	0
79	20250307	204100	4067750925	21950	21950	21950	21950	0
80	20250307	204000	4067750925	21950	21950	21950	21950	0
81	20250307	203900	4067750925	21950	21950	21950	21950	0
82	20250307	203800	4067750925	21950	21950	21950	21950	0
83	20250307	203700	4067750925	21950	21950	21950	21950	0
84	20250307	203600	4067750925	21950	21950	21950	21950	0
85	20250307	203500	4067750925	21950	21950	21950	21950	0
86	20250307	203400	4067750925	21950	21950	21950	21950	0
87	20250307	203300	4067750925	21950	21950	21950	21950	0
88	20250307	203200	4067750925	21950	21950	21950	21950	0
89	20250307	203100	4067750925	21950	21950	21950	21950	0
90	20250307	203000	4067750925	21950	21950	21950	21950	0
91	20250307	202900	4067750925	21950	21950	21950	21950	0
92	20250307	202800	4067750925	21950	21950	21950	21950	2075
93	20250307	202700	4067750925	21950	21950	21950	21950	0
94	20250307	202600	4067750925	21950	21950	21950	21950	0
95	20250307	202500	4067750925	21950	21950	21950	21950	0
96	20250307	202400	4067750925	21950	21950	21950	21950	0
97	20250307	202300	4067750925	21950	21950	21950	21950	0
98	20250307	202200	4067750925	21950	21950	21950	21950	0
99	20250307	202100	4067750925	21950	21950	21950	21950	0
100	20250307	202000	4067750925	21950	21950	21950	21950	0
101	20250307	201900	4067750925	21950	21950	21950	21950	0
102	20250307	201800	4067750925	21950	21950	21950	21950	0
103	20250307	201700	4067750925	21950	21950	21950	21950	0
104	20250307	201600	4067750925	21950	21950	21950	21950	0
105	20250307	201500	4067750925	21950	21950	21950	21950	0
106	20250307	201400	4067750925	21950	21950	21950	21950	0
107	20250307	201300	4067750925	21950	21950	21950	21950	0
108	20250307	201200	4067750925	21950	21950	21950	21950	0
109	20250307	201100	4067750925	21950	21950	21950	21950	0
110	20250307	201000	4067750925	21950	21950	21950	21950	0
111	20250307	200900	4067750925	21950	21950	21950	21950	0
112	20250307	200800	4067750925	21950	21950	21950	21950	0
113	20250307	200700	4067750925	21950	21950	21950	21950	0
114	20250307	200600	4067750925	21950	21950	21950	21950	0
115	20250307	200500	4067750925	21950	21950	21950	21950	0
116	20250307	200400	4067750925	21950	21950	21950	21950	0
117	20250307	200300	4067750925	21950	21950	21950	21950	0
118	20250307	200200	4067750925	21950	21950	21950	21950	0
119	20250307	200100	4067750925	21950	21950	21950	21950	0
120	20250307	200000	4067750925	21950	21950	21950	21950	0
121	20250307	195900	4067750925	21950	21950	21950	21950	0
122	20250307	195800	4067750925	21950	21950	21950	21950	2075
123	20250307	195700	4067750925	21950	21950	21950	21950	0
124	20250307	195600	4067750925	21950	21950	21950	21950	0
125	20250307	195500	4067750925	21950	21950	21950	21950	0
126	20250307	195400	4067750925	21950	21950	21950	21950	0
127	20250307	195300	4067750925	21950	21950	21950	21950	0
128	20250307	195200	4067750925	21950	21950	21950	21950	0
129	20250307	195100	4067750925	21950	21950	21950	21950	0
130	20250307	195000	4067750925	21950	21950	21950	21950	0
131	20250307	194900	4067750925	21950	21950	21950	21950	0
132	20250307	194800	4067750925	21950	21950	21950	21950	0
133	20250307	194700	4067750925	21950	21950	21950	21950	0
134	20250307	194600	4067750925	21950	21950	21950	21950	0
135	20250307	194500	4067750925	21950	21950	21950	21950	0
136	20250307	194400	4067750925	21950	21950	21950	21950	0
137	20250307	194300	4067750925	21950	21950	21950	21950	0
138	20250307	194200	4067750925	21950	21950	21950	21950	0
139	20250307	194100	4067750925	21950	21950	21950	21950	0
140	20250307	194000	4067750925	21950	21950	21950	21950	0
141	20250307	193900	4067750925	21950	21950	21950	21950	0
142	20250307	193800	4067750925	21950	21950	21950	21950	0
143	20250307	193700	4067750925	21950	21950	21950	21950	0
144	20250307	193600	4067750925	21950	21950	21950	21950	0
145	20250307	193500	4067750925	21950	21950	21950	21950	0
146	20250307	193400	4067750925	21950	21950	21950	21950	0
147	20250307	193300	4067750925	21950	21950	21950	21950	0
148	20250307	193200	4067750925	21950	21950	21950	21950	0
149	20250307	193100	4067750925	21950	21950	21950	21950	0
150	20250307	193000	4067750925	21950	21950	21950	21950	0
151	20250307	192900	4067750925	21950	21950	21950	21950	0
152	20250307	192800	4067750925	21950	21950	21950	21950	2075
153	20250307	192700	4067750925	21950	21950	21950	21950	0
154	20250307	192600	4067750925	21950	21950	21950	21950	0
155	20250307	192500	4067750925	21950	21950	21950	21950	0
156	20250307	192400	4067750925	21950	21950	21950	21950	0
157	20250307	192300	4067750925	21950	21950	21950	21950	0
158	20250307	192200	4067750925	21950	21950	21950	21950	0
159	20250307	192100	4067750925	21950	21950	21950	21950	0
160	20250307	192000	4067750925	21950	21950	21950	21950	0
161	20250307	191900	4067750925	21950	21950	21950	21950	0
162	20250307	191800	4067750925	21950	21950	21950	21950	0
163	20250307	191700	4067750925	21950	21950	21950	21950	0
164	20250307	191600	4067750925	21950	21950	21950	21950	0
165	20250307	191500	4067750925	21950	21950	21950	21950	0
166	20250307	191400	4067750925	21950	21950	21950	21950	0
167	20250307	191300	4067750925	21950	21950	21950	21950	0
168	20250307	191200	4067750925	21950	21950	21950	21950	0
169	20250307	191100	4067750925	21950	21950	21950	21950	0
170	20250307	191000	4067750925	21950	21950	21950	21950	0
171	20250307	190900	4067750925	21950	21950	21950	21950	0
172	20250307	190800	4067750925	21950	21950	21950	21950	0
173	20250307	190700	4067750925	21950	21950	21950	21950	0
174	20250307	190600	4067750925	21950	21950	21950	21950	0
175	20250307	190500	4067750925	21950	21950	21950	21950	0
176	20250307	190400	4067750925	21950	21950	21950	21950	0
177	20250307	190300	4067750925	21950	21950	21950	21950	0
178	20250307	190200	4067750925	21950	21950	21950	21950	0
179	20250307	190100	4067750925	21950	21950	21950	21950	0
180	20250307	190000	4067750925	21950	21950	21950	21950	0
181	20250307	185900	4067750925	21950	21950	21950	21950	0
182	20250307	185800	4067750925	21950	21950	21950	21950	2075
183	20250307	185700	4067750925	21950	21950	21950	21950	0
184	20250307	185600	4067750925	21950	21950	21950	21950	0
185	20250307	185500	4067750925	21950	21950	21950	21950	0
186	20250307	185400	4067750925	21950	21950	21950	21950	0
187	20250307	185300	4067750925	21950	21950	21950	21950	0
188	20250307	185200	4067750925	21950	21950	21950	21950	0
189	20250307	185100	4067750925	21950	21950	21950	21950	0
190	20250307	185000	4067750925	21950	21950	21950	21950	0
191	20250307	184900	4067750925	21950	21950	21950	21950	0
192	20250307	184800	4067750925	21950	21950	21950	21950	0
193	20250307	184700	4067750925	21950	21950	21950	21950	0
194	20250307	184600	4067750925	21950	21950	21950	21950	0
195	20250307	184500	4067750925	21950	21950	21950	21950	0
196	20250307	184400	4067750925	21950	21950	21950	21950	0
197	20250307	184300	4067750925	21950	21950	21950	21950	0
198	20250307	184200	4067750925	21950	21950	21950	21950	0
199	20250307	184100	4067750925	21950	21950	21950	21950	0
200	20250307	184000	4067750925	21950	21950	21950	21950	0
201	20250307	183900	4067750925	21950	21950	21950	21950	0
202	20250307	183800	4067750925	21950	21950	21950	21950	0
203	20250307	183700	4067750925	21950	21950	21950	21950	0
204	20250307	183600	4067750925	21950	21950	21950	21950	0
205	20250307	183500	4067750925	21950	21950	21950	21950	0
206	20250307	183400	4067750925	21950	21950	21950	21950	0
207	20250307	183300	4067750925	21950	21950	21950	21950	0
208	20250307	183200	4067750925	21950	21950	21950	21950	0
209	20250307	183100	4067750925	21950	21950	21950	21950	0
210	20250307	183000	4067750925	21950	21950	21950	21950	0
211	20250307	182900	4067750925	21950	21950	21950	21950	0
212	20250307	182800	4067750925	21950	21950	21950	21950	2075
213	20250307	182700	4067750925	21950	21950	21950	21950	0
214	20250307	182600	4067750925	21950	21950	21950	21950	0
215	20250307	182500	4067750925	21950	21950	21950	21950	0
216	20250307	182400	4067750925	21950	21950	21950	21950	0
217	20250307	182300	4067750925	21950	21950	21950	21950	0
218	20250307	182200	4067750925	21950	21950	21950	21950	0
219	20250307	182100	4067750925	21950	21950	21950	21950	0
220	20250307	182000	4067750925	21950	21950	21950	21950	0
221	20250307	181900	4067750925	21950	21950	21950	21950	0
222	20250307	181800	4067750925	21950	21950	21950	21950	0
223	20250307	181700	4067750925	21950	21950	21950	21950	0
224	20250307	181600	4067750925	21950	21950	21950	21950	0
225	20250307	181500	4067750925	21950	21950	21950	21950	0
226	20250307	181400	4067750925	21950	21950	21950	21950	0
227	20250307	181300	4067750925	21950	21950	21950	21950	0
228	20250307	181200	4067750925	21950	21950	21950	21950	0
229	20250307	181100	4067750925	21950	21950	21950	21950	0
230	20250307	181000	4067750925	21950	21950	21950	21950	0
231	20250307	180900	4067750925	21950	21950	21950	21950	0
232	20250307	180800	4067750925	21950	21950	21950	21950	0
233	20250307	180700	4067750925	21950	21950	21950	21950	0
234	20250307	180600	4067750925	21950	21950	21950	21950	0
235	20250307	180500	4067750925	21950	21950	21950	21950	0
236	20250307	180400	4067750925	21950	21950	21950	21950	0
237	20250307	180300	4067750925	21950	21950	21950	21950	0
238	20250307	180200	4067750925	21950	21950	21950	21950	0
239	20250307	180100	4067750925	21950	21950	21950	21950	0
240	20250307	180000	4067750925	21950	21950	21950	21950	0
241	20250307	175900	4067750925	21950	21950	21950	21950	0
242	20250307	175800	4067750925	21950	21950	21950	21950	2075
243	20250307	175700	4067750925	21950	21950	21950	21950	0
244	20250307	175600	4067750925	21950	21950	21950	21950	0
245	20250307	175500	4067750925	21950	21950	21950	21950	0
246	20250307	175400	4067750925	21950	21950	21950	21950	0
247	20250307	175300	4067750925	21950	21950	21950	21950	0
248	20250307	175200	4067750925	21950	21950	21950	21950	0
249	20250307	175100	4067750925	21950	21950	21950	21950	0
250	20250307	175000	4067750925	21950	21950	21950	21950	0
251	20250307	174900	4067750925	21950	21950	21950	21950	0
252	20250307	174800	4067750925	21950	21950	21950	21950	0
253	20250307	174700	4067750925	21950	21950	21950	21950	0
254	20250307	174600	4067750925	21950	21950	21950	21950	0
255	20250307	174500	4067750925	21950	21950	21950	21950	0
256	20250307	174400	4067750925	21950	21950	21950	21950	0
257	20250307	174300	4067750925	21950	21950	21950	21950	0
258	20250307	174200	4067750925	21950	21950	21950	21950	0
259	20250307	174100	4067750925	21950	21950	21950	21950	0
260	20250307	174000	4067750925	21950	21950	21950	21950	0
261	20250307	173900	4067750925	21950	21950	21950	21950	0
262	20250307	173800	4067750925	21950	21950	21950	21950	0
263	20250307	173700	4067750925	21950	21950	21950	21950	0
264	20250307	173600	4067750925	21950	21950	21950	21950	0
265	20250307	173500	4067750925	21950	21950	21950	21950	0
266	20250307	173400	4067750925	21950	21950	21950	21950	0
267	20250307	173300	4067750925	21950	21950	21950	21950	0
268	20250307	173200	4067750925	21950	21950	21950	21950	0
269	20250307	173100	4067750925	21950	21950	21950	21950	0
270	20250307	173000	4067750925	21950	21950	21950	21950	0
271	20250307	172900	4067750925	21950	21950	21950	21950	0
272	20250307	172800	4067750925	21950	21950	21950	21950	2075
273	20250307	172700	4067750925	21950	21950	21950	21950	0
274	20250307	172600	4067750925	21950	21950	21950	21950	0
275	20250307	172500	4067750925	21950	21950	21950	21950	0
276	20250307	172400	4067750925	21950	21950	21950	21950	0
277	20250307	172300	4067750925	21950	21950	21950	21950	0
278	20250307	172200	4067750925	21950	21950	21950	21950	0
279	20250307	172100	4067750925	21950	21950	21950	21950	0
280	20250307	172000	4067750925	21950	21950	21950	21950	0
281	20250307	171900	4067750925	21950	21950	21950	21950	0
282	20250307	171800	4067750925	21950	21950	21950	21950	0
283	20250307	171700	4067750925	21950	21950	21950	21950	0
284	20250307	171600	4067750925	21950	21950	21950	21950	0
285	20250307	171500	4067750925	21950	21950	21950	21950	0
286	20250307	171400	4067750925	21950	21950	21950	21950	0
287	20250307	171300	4067750925	21950	21950	21950	21950	0
288	20250307	171200	4067750925	21950	21950	21950	21950	0
289	20250307	171100	4067750925	21950	21950	21950	21950	0
290	20250307	171000	4067750925	21950	21950	21950	21950	0
291	20250307	170900	4067750925	21950	21950	21950	21950	0
292	20250307	170800	4067750925	21950	21950	21950	21950	0
293	20250307	170700	4067750925	21950	21950	21950	21950	0
294	20250307	170600	4067750925	21950	21950	21950	21950	0
295	20250307	170500	4067750925	21950	21950	21950	21950	0
296	20250307	170400	4067750925	21950	21950	21950	21950	0
297	20250307	170300	4067750925	21950	21950	21950	21950	0
298	20250307	170200	4067750925	21950	21950	21950	21950	0
299	20250307	170100	4067750925	21950	21950	21950	21950	0
300	20250307	170000	4067750925	21950	21950	21950	21950	0
301	20250307	165900	4067750925	21950	21950	21950	21950	0
302	20250307	165800	4067750925	21950	21950	21950	21950	2075
303	20250307	165700	4067750925	21950	21950	21950	21950	0
304	20250307	165600	4067750925	21950	21950	21950	21950	0
305	20250307	165500	4067750925	21950	21950	21950	21950	0
306	20250307	165400	4067750925	21950	21950	21950	21950	0
307	20250307	165300	4067750925	21950	21950	21950	21950	0
308	20250307	165200	4067750925	21950	21950	21950	21950	0
309	20250307	165100	4067750925	21950	21950	21950	21950	0
310	20250307	165000	4067750925	21950	21950	21950	21950	0
311	20250307	164900	4067750925	21950	21950	21950	21950	0
312	20250307	164800	4067750925	21950	21950	21950	21950	0
313	20250307	164700	4067750925	21950	21950	21950	21950	0
314	20250307	164600	4067750925	21950	21950	21950	21950	0
315	20250307	164500	4067750925	21950	21950	21950	21950	0
316	20250307	164400	4067750925	21950	21950	21950	21950	0
317	20250307	164300	4067750925	21950	21950	21950	21950	0
318	20250307	164200	4067750925	21950	21950	21950	21950	0
319	20250307	164100	4067750925	21950	21950	21950	21950	0
320	20250307	164000	4067750925	21950	21950	21950	21950	0
321	20250307	163900	4067750925	21950	21950	21950	21950	0
322	20250307	163800	4067750925	21950	21950	21950	21950	0
323	20250307	163700	4067750925	21950	21950	21950	21950	0
324	20250307	163600	4067750925	21950	21950	21950	21950	0
325	20250307	163500	4067750925	21950	21950	21950	21950	0
326	20250307	163400	4067750925	21950	21950	21950	21950	0
327	20250307	163300	4067750925	21950	21950	21950	21950	0
328	20250307	163200	4067750925	21950	21950	21950	21950	0
329	20250307	163100	4067750925	21950	21950	21950	21950	0
330	20250307	163000	4067750925	21950	21950	21950	21950	0
331	20250307	162900	4067750925	21950	21950	21950	21950	0
332	20250307	162800	4067750925	21950	21950	21950	21950	2075
333	20250307	162700	4067750925	21950	21950	21950	21950	0
334	20250307	162600	4067750925	21950	21950	21950	21950	0
335	20250307	162500	4067750925	21950	21950	21950	21950	0
336	20250307	162400	4067750925	21950	21950	21950	21950	0
337	20250307	162300	4067750925	21950	21950	21950	21950	0
338	20250307	162200	4067750925	21950	21950	21950	21950	0
339	20250307	162100	4067750925	21950	21950	21950	21950	0
340	20250307	162000	4067750925	21950	21950	21950	21950	0
341	20250307	161900	4067750925	21950	21950	21950	21950	0
342	20250307	161800	4067750925	21950	21950	21950	21950	0
343	20250307	161700	4067750925	21950	21950	21950	21950	0
344	20250307	161600	4067750925	21950	21950	21950	21950	0
345	20250307	161500	4067750925	21950	21950	21950	21950	0
346	20250307	161400	4067750925	21950	21950	21950	21950	0
347	20250307	161300	4067750925	21950	21950	21950	21950	0
348	20250307	161200	4067750925	21950	21950	21950	21950	0
349	20250307	161100	4067750925	21950	21950	21950	21950	0
350	20250307	161000	4067750925	21950	21950	21950	21950	0
351	20250307	160900	4067750925	21950	21950	21950	21950	0
352	20250307	160800	4067750925	21950	21950	21950	21950	0
353	20250307	160700	4067750925	21950	21950	21950	21950	0
354	20250307	160600	4067750925	21950	21950	21950	21950	0
355	20250307	160500	4067750925	21950	21950	21950	21950	0
356	20250307	160400	4067750925	21950	21950	21950	21950	0
357	20250307	160300	4067750925	21950	21950	21950	21950	0
358	20250307	160200	4067750925	21950	21950	21950	21950	0
359	20250307	160100	4067750925	21950	21950	21950	21950	0
360	20250307	160000	4067750925	21950	21950	21950	21950	0
361	20250307	155900	4067750925	21950	21950	21950	21950	0
362	20250307	155800	4067750925	21950	21950	21950	21950	2075
363	20250307	155700	4067750925	21950	21950	21950	21950	0
364	20250307	155600	4067750925	21950	21950	21950	21950	0
365	20250307	155500	4067750925	21950	21950	21950	21950	0
366	20250307	155400	4067750925	21950	21950	21950	21950	0
367	20250307	155300	4067750925	21950	21950	21950	21950	0
368	20250307	155200	4067750925	21950	21950	21950	21950	0
369	20250307	155100	4067750925	21950	21950	21950	21950	0
370	20250307	155000	4067750925	21950	21950	21950	21950	0
371	20250307	154900	4067750925	21950	21950	21950	21950	0
372	20250307	154800	4067750925	21950	21950	21950	21950	0
373	20250307	154700	4067750925	21950	21950	21950	21950	0
374	20250307	154600	4067750925	21950	21950	21950	21950	0
375	20250307	154500	4067750925	21950	21950	21950	21950	0
376	20250307	154400	4067750925	21950	21950	21950	21950	0
377	20250307	154300	4067750925	21950	21950	21950	21950	0
378	20250307	154200	4067750925	21950	21950	21950	21950	0
379	20250307	154100	4067750925	21950	21950	21950	21950	0
380	20250307	154000	4067750925	21950	21950	21950	21950	0
381	20250307	153900	4067750925	21950	21950	21950	21950	0
382	20250307	153800	4067750925	21950	21950	21950	21950	0
383	20250307	153700	4067750925	21950	21950	21950	21950	0
384	20250307	153600	4067750925	21950	21950	21950	21950	0
385	20250307	153500	4067750925	21950	21950	21950	21950	0
386	20250307	153400	4067750925	21950	21950	21950	21950	0
387	20250307	153300	4067750925	21950	21950	21950	21950	0
388	20250307	153200	4067750925	21950	21950	21950	21950	0
389	20250307	153100	4067750925	21950	21950	21950	21950	0
390	20250307	153000	4067750925	21950	21950	21950	21950	2075
391	20250307	152900	4022204675	22000	22000	22000	22000	0
392	20250307	152800	4022204675	22000	22000	22000	22000	0
393	20250307	152700	4022204675	22000	22000	22000	22000	0
394	20250307	152600	4022204675	22000	22000	22000	22000	0
395	20250307	152500	4022204675	22000	22000	22000	22000	0
396	20250307	152400	4022204675	22000	22000	22000	22000	0
397	20250307	152300	4022204675	22000	22000	22000	22000	0
398	20250307	152200	4022204675	22000	22000	22000	22000	0
399	20250307	152100	4022204675	22000	22000	22000	22000	0
400	20250307	152000	4022204675	22000	22000	22000	22000	0
401	20250307	151900	4022204675	22000	22000	22050	21900	495
402	20250307	151800	4011337225	22050	22050	22100	21950	955
403	20250307	151700	3990278975	22050	22050	22050	21950	504
404	20250307	151600	3979177525	22050	22050	22050	22000	527
405	20250307	151500	3967576175	22000	22000	22050	21950	1861
406	20250307	151400	3926612975	22000	21900	22000	21650	2342
407	20250307	151300	3875662875	21900	22000	22000	21900	834
408	20250307	151200	3857392625	21950	22050	22050	21950	36
409	20250307	151100	3856602175	22000	22050	22050	21950	666
410	20250307	151000	3841953825	22050	22050	22050	22000	93
411	20250307	150900	3839907375	22100	21950	22150	21850	2204
412	20250307	150800	3791469175	21950	21700	21950	21650	2574
413	20250307	150700	3735647925	21750	21900	21900	21600	2426
414	20250307	150600	3682893375	21900	22000	22150	21900	1689
415	20250307	150500	3645807725	22050	21950	22050	21950	449
416	20250307	150400	3635927425	21950	22050	22150	21900	4671
417	20250307	150300	3533228525	22000	22050	22050	22000	85
418	20250307	150200	3531355325	22050	22000	22050	22000	504
419	20250307	150100	3520242375	22200	22150	22200	21950	3056
420	20250307	150000	3452952375	22050	22050	22050	22050	294
421	20250307	145900	3446469675	22100	22000	22150	22000	904
422	20250307	145800	3426538875	22050	22150	22150	21900	4515
423	20250307	145700	3327250025	22300	22200	22300	22200	1201
424	20250307	145600	3300529175	22350	22100	22350	21950	1830
425	20250307	145500	3260212175	22150	22250	22250	22050	2475
426	20250307	145400	3205473575	22250	22200	22300	22200	393
427	20250307	145300	3196724275	22250	22250	22250	22250	61
428	20250307	145200	3195367025	22150	22250	22250	22150	3263
429	20250307	145100	3122960925	22250	22250	22250	22250	60
430	20250307	145000	3121625925	22350	22250	22400	22250	393
431	20250307	144900	3112863225	22300	22450	22450	22100	4947
432	20250307	144800	3002777475	22500	22400	22500	22400	254
433	20250307	144700	2997075125	22350	22350	22350	22350	140
434	20250307	144600	2993946125	22350	22400	22400	22200	3452
435	20250307	144500	2916926225	22400	22400	22450	22400	294
436	20250307	144400	2910339225	22400	22450	22450	22400	400
437	20250307	144300	2901374875	22550	22450	22550	22450	1442
438	20250307	144200	2869001775	22450	22700	22700	22450	1286
439	20250307	144100	2840123475	22750	22650	22750	22650	336
440	20250307	144000	2832499325	22650	22500	22650	22500	110
441	20250307	143900	2830023075	22600	22550	22600	22550	23
442	20250307	143800	2829504025	22500	22500	22500	22500	152
443	20250307	143700	2826084025	22550	22450	22600	22400	77
444	20250307	143600	2824355875	22400	22500	22650	22400	808
445	20250307	143500	2806183425	22500	22550	22600	22500	863
446	20250307	143400	2786751975	22550	22550	22550	22550	1
447	20250307	143300	2786729425	22600	22650	22650	22600	20
448	20250307	143200	2786277175	22650	22600	22650	22600	78
449	20250307	143100	2784514225	22600	22700	22700	22600	18
450	20250307	143000	2784106475	22600	22600	22700	22600	72
451	20250307	142900	2782479175	22600	22600	22600	22600	30
452	20250307	142800	2781801175	22550	22600	22600	22550	803
453	20250307	142700	2763689425	22550	22650	22650	22550	11
454	20250307	142600	2763441125	22600	22650	22650	22600	144
455	20250307	142500	2760186675	22600	22650	22650	22600	176
456	20250307	142400	2756208575	22650	22650	22700	22650	119
457	20250307	142300	2753513175	22700	22700	22700	22700	9
458	20250307	142200	2753308875	22600	22700	22700	22600	454
459	20250307	142100	2743041825	22700	22600	22700	22600	222
460	20250307	142000	2738016975	22700	22700	22700	22700	14
461	20250307	141900	2737699175	22700	22650	22700	22600	21
462	20250307	141800	2737224425	22650	22600	22650	22550	189
463	20250307	141700	2732948475	22600	22650	22650	22550	80
464	20250307	141600	2731140175	22650	22550	22650	22550	305
465	20250307	141500	2724250975	22600	22550	22600	22550	79
466	20250307	141400	2722466975	22600	22650	22650	22600	240
467	20250307	141300	2717040725	22650	22650	22650	22650	1
468	20250307	141200	2717018075	22700	22700	22700	22700	0
469	20250307	141100	2717018075	22700	22600	22700	22600	309
470	20250307	141000	2710021575	22650	22700	22700	22650	7
471	20250307	140900	2709862725	22550	22700	22700	22550	140
472	20250307	140800	2706703475	22650	22550	22650	22550	151
473	20250307	140700	2703295325	22650	22450	22650	22450	406
474	20250307	140600	2694155825	22500	22500	22500	22400	578
475	20250307	140500	2681175875	22400	22500	22550	22400	1532
476	20250307	140400	2646753475	22550	22600	22600	22500	520
477	20250307	140300	2635032775	22600	22800	22800	22550	3108
478	20250307	140200	2564719425	22950	22950	22950	22950	0
479	20250307	140100	2564719425	22950	22850	22950	22750	2094
480	20250307	140000	2516944625	22850	22900	22900	22850	258
481	20250307	135900	2511048075	22900	22900	22900	22900	3
482	20250307	135800	2510979375	22850	23000	23000	22850	80
483	20250307	135700	2509146775	22900	22950	23000	22850	21
484	20250307	135600	2508666325	22850	23000	23000	22850	344
485	20250307	135500	2500764025	23000	23000	23000	23000	1
486	20250307	135400	2500741025	22850	23000	23000	22850	30
487	20250307	135300	2500052375	22900	22900	22950	22850	2675
488	20250307	135200	2438813675	22950	22950	22950	22950	26
489	20250307	135100	2438216975	22850	22800	22850	22800	767
490	20250307	135000	2420717275	22800	22850	22850	22800	1061
491	20250307	134900	2396525025	22850	22950	22950	22850	1539
492	20250307	134800	2361323125	22900	22900	22950	22900	99
493	20250307	134700	2359054825	22900	22900	22900	22900	21
494	20250307	134600	2358573925	22950	22900	22950	22900	193
495	20250307	134500	2354152125	22950	22950	22950	22950	1
496	20250307	134400	2354129175	22900	22950	22950	22900	97
497	20250307	134300	2351906525	22950	22950	22950	22950	2
498	20250307	134200	2351860625	22950	22850	22950	22850	918
499	20250307	134100	2330849075	22850	22850	22850	22800	76
500	20250307	134000	2329116075	22850	22700	22850	22700	777
501	20250307	133900	2311438175	22750	22800	22800	22750	317
502	20250307	133800	2304226325	22800	22750	22800	22750	25
503	20250307	133700	2303656375	22800	22800	22800	22800	1
504	20250307	133600	2303633575	22800	22700	22850	22700	326
505	20250307	133500	2296230675	22850	22700	22850	22700	17
506	20250307	133400	2295844475	22700	22900	22900	22700	92
507	20250307	133300	2293748075	22650	22850	22900	22650	7618
508	20250307	133200	2120580525	22850	22900	22900	22850	129
509	20250307	133100	2117629925	22900	22950	22950	22900	2
510	20250307	133000	2117584075	22950	22950	22950	22950	24
511	20250307	132900	2117033275	22950	22900	22950	22900	143
512	20250307	132800	2113758475	22900	22900	22950	22900	104
513	20250307	132700	2111375775	22950	22900	22950	22900	70
514	20250307	132600	2109772725	22950	22925	22950	22925	23
515	20250307	132500	2109245025	22925	22950	22950	22925	4
516	20250307	132400	2109153300	22900	22950	22950	22900	209
517	20250307	132300	2104356850	22950	22850	22950	22850	452
518	20250307	132200	2094026150	22850	22800	22850	22800	73
519	20250307	132100	2092361600	22850	22850	22850	22800	129
520	20250307	132000	2089418100	22850	22850	22850	22850	69
521	20250307	131900	2087841450	22850	22850	22850	22850	4
522	20250307	131800	2087750050	22750	22900	22900	22750	2205
523	20250307	131700	2037449550	22950	22900	22950	22900	71
524	20250307	131600	2035823600	22950	22950	22950	22900	19
525	20250307	131500	2035387700	22900	22900	22950	22900	71
526	20250307	131400	2033761750	23000	23000	23000	23000	0
527	20250307	131300	2033761750	23000	23000	23000	22900	98
528	20250307	131200	2031516050	23000	23000	23000	23000	0
529	20250307	131100	2031516050	23000	23000	23050	22950	197
530	20250307	131000	2026985500	23050	23050	23050	23050	14
531	20250307	130900	2026662800	23050	22950	23050	22850	471
532	20250307	130800	2015855200	23000	23000	23000	22950	146
533	20250307	130700	2012504200	22950	23000	23000	22950	83
534	20250307	130600	2010599300	22900	23000	23000	22900	83
535	20250307	130500	2008697200	22900	22900	22900	22900	1
536	20250307	130400	2008674300	22900	22900	23000	22900	202
537	20250307	130300	2004044300	23000	23000	23000	23000	14
538	20250307	130200	2003722300	22950	22950	22950	22950	148
539	20250307	130100	2000325700	22950	22950	22950	22850	4
540	20250307	130000	2000234000	22850	22950	23000	22850	355
541	20250307	125900	1992113200	22950	22900	22950	22900	136
542	20250307	125800	1988995200	22900	22950	22950	22900	138
543	20250307	125700	1985828150	22950	22950	22950	22950	83
544	20250307	125600	1983923300	23000	22950	23000	22900	93
545	20250307	125500	1981792200	22900	22900	22900	22900	1
546	20250307	125400	1981769300	23000	23000	23000	23000	2
547	20250307	125300	1981723300	23050	23050	23050	23050	0
548	20250307	125200	1981723300	23050	22950	23050	22950	84
549	20250307	125100	1979794700	22950	22850	23000	22850	81
550	20250307	125000	1977943500	22850	23000	23000	22850	154
551	20250307	124900	1974408600	23000	22925	23000	22875	172
552	20250307	124800	1970464650	22900	22900	22900	22900	1
553	20250307	124700	1970441750	22900	23000	23000	22900	92
554	20250307	124600	1968334650	23050	23050	23050	23050	0
555	20250307	124500	1968334650	23050	23050	23050	22900	89
556	20250307	124400	1966293700	22900	22900	22900	22900	69
557	20250307	124300	1964713600	23050	23000	23050	22950	144
558	20250307	124200	1961404600	23050	22950	23050	22950	18
559	20250307	124100	1960989800	23050	23000	23050	23000	147
560	20250307	124000	1957608750	23000	23000	23000	23000	0
561	20250307	123900	1957608750	23000	23000	23050	23000	54
562	20250307	123800	1956366700	22900	22900	22900	22900	71
563	20250307	123700	1954740800	23000	22850	23000	22850	189
564	20250307	123600	1950413700	22950	22900	22950	22900	91
565	20250307	123500	1948329500	22950	23000	23000	22900	49
566	20250307	123400	1947203400	23050	23050	23050	23050	0
567	20250307	123300	1947203400	23050	23050	23050	23050	2
568	20250307	123200	1947157300	23100	22950	23100	22950	20
569	20250307	123100	1946695750	23000	23000	23000	23000	82
570	20250307	123000	1944809750	23150	23000	23150	22950	124
571	20250307	122900	1941960350	23000	23000	23000	23000	82
572	20250307	122800	1940074350	23050	23000	23050	22950	89
573	20250307	122700	1938026450	23000	23000	23000	23000	0
574	20250307	122600	1938026450	23000	23050	23050	23000	53
575	20250307	122500	1936806600	23000	22900	23100	22900	429
576	20250307	122400	1926920150	23100	23100	23100	23100	1
577	20250307	122300	1926897050	23100	23100	23100	23100	3
578	20250307	122200	1926827750	23050	22850	23050	22850	291
579	20250307	122100	1920124550	23050	23000	23050	23000	92
580	20250307	122000	1918007800	23000	23000	23000	23000	1
581	20250307	121900	1917984800	22850	22900	22900	22850	69
582	20250307	121800	1916406050	22850	22850	23000	22850	238
583	20250307	121700	1910946950	22850	22850	22850	22850	250
584	20250307	121600	1905234450	22850	22850	22850	22850	68
585	20250307	121500	1903680650	22850	23000	23000	22850	189
586	20250307	121400	1899337900	22850	22850	22850	22850	69
587	20250307	121300	1897761250	22850	22850	22850	22850	111
588	20250307	121200	1895224900	22900	22850	22900	22850	77
589	20250307	121100	1893461650	23000	22850	23050	22850	443
590	20250307	121000	1883294600	22850	22850	22850	22800	39
591	20250307	120900	1882403800	22850	22850	22850	22850	869
592	20250307	120800	1862547150	22950	23000	23000	22850	106
593	20250307	120700	1860114750	22850	22900	22900	22850	111
594	20250307	120600	1857575200	22900	22900	22900	22900	0
595	20250307	120500	1857575200	22900	22950	22950	22850	93
596	20250307	120400	1855446500	23000	22950	23050	22850	2335
597	20250307	120300	1801966150	22900	22950	22950	22900	30
598	20250307	120200	1801278150	22900	22900	22900	22900	71
599	20250307	120100	1799652250	22900	23150	23150	22900	19
600	20250307	120000	1799213650	22950	22950	22950	22950	138
601	20250307	115900	1796046550	22950	22950	22950	22950	1
602	20250307	115800	1796023600	23050	23050	23050	23050	182
603	20250307	115700	1791828500	23050	22950	23050	22950	276
604	20250307	115600	1785467000	23050	23050	23050	23050	88
605	20250307	115500	1783438600	22950	22950	22950	22950	198
606	20250307	115400	1778894500	22950	23050	23050	22950	164
607	20250307	115300	1775125200	22950	22950	22950	22950	79
608	20250307	115200	1773312150	22900	22900	22900	22900	71
609	20250307	115100	1771686250	22900	22950	22950	22900	401
610	20250307	115000	1762501150	23050	22950	23050	22950	245
611	20250307	114900	1756872900	22950	22950	22950	22950	1
612	20250307	114800	1756849950	22950	22950	22950	22950	108
613	20250307	114700	1754371350	23050	23000	23050	23000	96
614	20250307	114600	1752162650	23000	23000	23000	23000	144
615	20250307	114500	1748850650	23000	23000	23000	23000	3
616	20250307	114400	1748781650	23100	23100	23100	23100	14
617	20250307	114300	1748458250	22950	22950	22950	22950	144
618	20250307	114200	1745153450	22950	22950	22950	22950	1
619	20250307	114100	1745130500	22950	22950	22950	22950	90
620	20250307	114000	1743065000	23100	23000	23100	23000	202
621	20250307	113900	1738405900	22950	22950	22950	22950	139
622	20250307	113800	1735215850	23100	23100	23100	23100	0
623	20250307	113700	1735215850	23100	23100	23100	23100	60
624	20250307	113600	1733829850	23150	22950	23150	22900	2572
625	20250307	113500	1674826400	22950	22950	22950	22950	0
626	20250307	113400	1674826400	22950	22950	22950	22950	71
627	20250307	113300	1673196950	22950	22950	23150	22950	16
628	20250307	113200	1672826950	22950	23100	23100	22950	308
629	20250307	113100	1665722650	22950	22950	22950	22950	72
630	20250307	113000	1664070250	22950	23050	23100	22950	106
631	20250307	112900	1661627250	22950	23000	23000	22950	135
632	20250307	112800	1658525500	22950	22950	22950	22950	7
633	20250307	112700	1658364850	22950	22950	23000	22950	77
634	20250307	112600	1656594550	23150	23050	23150	23050	186
635	20250307	112500	1652305850	23050	23050	23050	23050	25
636	20250307	112400	1651729600	23050	22950	23050	22950	294
637	20250307	112300	1644959800	22950	23050	23100	22950	107
638	20250307	112200	1642493850	22950	23050	23050	22950	70
639	20250307	112100	1640880450	23050	23050	23050	23050	0
640	20250307	112000	1640880450	23050	23050	23050	23000	212
641	20250307	111900	1635997450	23000	23000	23000	23000	239
642	20250307	111800	1630500450	23000	23000	23000	23000	101
643	20250307	111700	1628177450	23000	23100	23100	23000	53
644	20250307	111600	1626957450	23100	23000	23100	23000	15
645	20250307	111500	1626611050	23050	23050	23050	23050	138
646	20250307	111400	1623430150	23050	23050	23050	23050	0
647	20250307	111300	1623430150	23050	23150	23150	23050	125
648	20250307	111200	1620542100	23050	23150	23150	23050	88
649	20250307	111100	1618509300	23150	23050	23150	23000	161
650	20250307	111000	1614789550	23100	23050	23100	23050	139
651	20250307	110900	1611582100	23100	23050	23100	23050	97
652	20250307	110800	1609345550	23050	23050	23050	23050	46
653	20250307	110700	1608285250	23200	23200	23200	23200	23
654	20250307	110600	1607751650	23200	23150	23200	23050	91
655	20250307	110500	1605641300	23050	23100	23100	23050	1695
656	20250307	110400	1566543500	23100	23100	23100	23100	0
657	20250307	110300	1566543500	23100	23100	23100	23100	70
658	20250307	110200	1564926500	23200	23150	23200	23150	116
659	20250307	110100	1562240400	23200	23200	23200	23200	127
660	20250307	110000	1559294000	23200	23200	23200	23200	0
661	20250307	105900	1559294000	23200	23200	23250	23200	587
662	20250307	105800	1545674900	23200	23150	23200	23150	337
663	20250307	105700	1537859950	23200	23200	23200	23200	29
664	20250307	105600	1537187150	23200	23200	23200	23200	2
665	20250307	105500	1537140750	23250	23300	23300	23150	98
666	20250307	105400	1534870400	23150	23200	23200	23150	228
667	20250307	105300	1529591200	23200	23200	23200	23200	51
668	20250307	105200	1528408000	23250	23250	23250	23250	25
669	20250307	105100	1527826750	23150	23150	23150	23150	151
670	20250307	105000	1524331100	23300	23300	23300	23300	0
671	20250307	104900	1524331100	23300	23300	23300	23150	28
672	20250307	104800	1523678850	23200	23150	23200	23150	118
673	20250307	104700	1520945350	23200	23200	23200	23200	577
674	20250307	104600	1507558950	23200	23200	23200	23200	1
675	20250307	104500	1507535750	23300	23300	23300	23300	14
676	20250307	104400	1507209550	23200	23200	23200	23200	220
677	20250307	104300	1502105550	23200	23200	23200	23200	1
678	20250307	104200	1502082350	23300	23300	23300	23300	14
679	20250307	104100	1501756150	23200	23200	23200	23200	82
680	20250307	104000	1499853750	23200	23200	23200	23200	97
681	20250307	103900	1497603350	23200	23300	23300	23200	54
682	20250307	103800	1496345350	23300	23300	23300	23300	266
683	20250307	103700	1490147550	23300	23250	23300	23250	205
684	20250307	103600	1485377900	23250	23350	23350	23250	2
685	20250307	103500	1485331300	23350	23300	23350	23300	16
686	20250307	103400	1484958450	23250	23200	23250	23200	182
687	20250307	103300	1480731050	23200	23250	23250	23200	140
688	20250307	103200	1477479500	23350	23350	23350	23350	0
689	20250307	103100	1477479500	23350	23200	23350	23200	644
690	20250307	103000	1462446600	23200	23200	23200	23150	239
691	20250307	102900	1456905900	23200	23200	23200	23200	0
692	20250307	102800	1456905900	23200	23250	23250	23150	53
693	20250307	102700	1455676000	23200	23200	23200	23200	112
694	20250307	102600	1453077600	23250	23300	23300	23250	67
695	20250307	102500	1451518250	23350	23250	23350	23200	565
696	20250307	102400	1438349650	23250	23250	23250	23250	163
697	20250307	102300	1434559900	23250	23250	23250	23250	142
698	20250307	102200	1431258400	23350	23350	23350	23350	2
699	20250307	102100	1431211700	23350	23350	23350	23350	26
700	20250307	102000	1430604600	23250	23300	23350	23250	585
701	20250307	101900	1416961300	23300	23350	23350	23300	11
702	20250307	101800	1416704950	23300	23250	23300	23200	305
703	20250307	101700	1409608050	23200	23200	23200	23200	48
704	20250307	101600	1408494450	23200	23200	23200	23200	142
705	20250307	101500	1405200050	23250	23250	23250	23250	10
706	20250307	101400	1404967550	23250	23200	23250	23200	88
707	20250307	101300	1402922500	23200	23200	23250	23150	423
708	20250307	101200	1393112950	23250	23250	23250	23250	0
709	20250307	101100	1393112950	23250	23250	23250	23250	29
710	20250307	101000	1392438700	23250	23300	23300	23250	2
711	20250307	100900	1392392150	23250	23250	23300	23200	181
712	20250307	100800	1388187950	23350	23200	23350	23200	70
713	20250307	100700	1386557300	23300	23250	23300	23200	1072
714	20250307	100600	1361653550	23250	23250	23300	23200	200
715	20250307	100500	1357003750	23300	23300	23300	23300	20
716	20250307	100400	1356537750	23300	23300	23350	23275	216
717	20250307	100300	1351498175	23250	23300	23300	23250	258
718	20250307	100200	1345487125	23200	23200	23200	23200	82
719	20250307	100100	1343584725	23300	23250	23300	23250	602
720	20250307	100000	1329582525	23250	23150	23250	23150	154
721	20250307	095900	1326016025	23150	23250	23250	23150	93
722	20250307	095800	1323862975	23200	23050	23200	23050	689
723	20250307	095700	1307913275	23000	23000	23000	23000	141
724	20250307	095600	1304670275	23000	23000	23000	23000	33
725	20250307	095500	1303911275	23000	23000	23150	22950	1011
726	20250307	095400	1280659175	23000	23050	23050	23000	757
727	20250307	095300	1263247425	23000	23250	23250	23000	699
728	20250307	095200	1247084975	23100	23150	23250	23100	2189
729	20250307	095100	1196410925	23200	23200	23200	23200	1
730	20250307	095000	1196387725	23200	23200	23200	23150	167
731	20250307	094900	1192514175	23250	23250	23250	23250	0
732	20250307	094800	1192514175	23250	23200	23250	23200	137
733	20250307	094700	1189335275	23350	23250	23350	23250	169
734	20250307	094600	1185399425	23300	23250	23300	23250	149
735	20250307	094500	1181928575	23250	23250	23250	23250	184
736	20250307	094400	1177650575	23300	23150	23300	23150	141
737	20250307	094300	1174377875	23150	23100	23150	23100	531
738	20250307	094200	1162111025	23150	23150	23150	23150	115
739	20250307	094100	1159448775	23150	23150	23250	23100	598
740	20250307	094000	1145620325	23100	23200	23200	23100	3102
741	20250307	093900	1073922675	23200	23150	23200	23150	235
742	20250307	093800	1068482375	23200	23150	23200	23100	457
743	20250307	093700	1057906275	23150	23150	23150	23100	794
744	20250307	093600	1039553575	23300	23200	23300	23150	946
745	20250307	093500	1017640875	23300	23250	23300	23200	3729
746	20250307	093400	930865975	23300	23450	23450	23300	811
747	20250307	093300	911937025	23450	23500	23500	23400	741
748	20250307	093200	894570775	23600	23600	23600	23600	0
749	20250307	093100	894570775	23600	23600	23600	23550	283
750	20250307	093000	887904825	23600	23650	23650	23500	1187
751	20250307	092900	859961125	23600	23650	23650	23600	38
752	20250307	092800	859064025	23650	23600	23650	23600	696
753	20250307	092700	842637425	23700	23750	23750	23700	227
754	20250307	092600	837257225	23750	23650	23750	23550	584
755	20250307	092500	823439175	23650	23550	23650	23500	1711
756	20250307	092400	783027675	23500	23500	23500	23500	101
757	20250307	092300	780654175	23500	23500	23600	23500	553
758	20250307	092200	767644475	23500	23650	23700	23500	580
759	20250307	092100	753969325	23500	23600	23700	23450	987
760	20250307	092000	730737025	23650	23800	23800	23650	1301
761	20250307	091900	699910050	23850	23800	23850	23750	555
762	20250307	091800	686712100	23750	23800	23850	23650	1397
763	20250307	091700	653530500	23850	24000	24000	23775	491
764	20250307	091600	641816925	24025	23950	24100	23750	7059
765	20250307	091500	472837850	24000	23400	24050	23400	12411
766	20250307	091400	176039400	23450	23500	23500	23450	352
767	20250307	091300	167768500	23550	23450	23550	23250	335
768	20250307	091200	159941350	23550	23500	23600	23450	449
769	20250307	091100	149370400	23650	23300	23650	23300	1715
770	20250307	091000	109142100	23300	23250	23300	23250	596
771	20250307	090900	95265350	23300	23100	23300	23100	315
772	20250307	090800	87950500	23100	23050	23200	23000	681
773	20250307	090700	72227200	23050	23100	23100	22850	1351
774	20250307	090600	41190300	23100	22900	23200	22900	379
775	20250307	090500	32483350	22900	22850	22950	22750	214
776	20250307	090400	27582250	22850	22800	22850	22650	47
777	20250307	090300	26513500	22850	22650	22850	22600	772
778	20250307	090200	9036900	22900	22600	22950	22600	7
779	20250307	090100	8876700	22600	22600	22600	22600	9
780	20250307	090000	8673300	22600	22600	22600	22600	333