KissMeData/475400/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215900	8147400775	27400	27400	27400	27400	5690
3	20250307	215800	8147400775	27400	27400	27400	27400	0
4	20250307	215700	8147400775	27400	27400	27400	27400	0
5	20250307	215600	8147400775	27400	27400	27400	27400	0
6	20250307	215500	8147400775	27400	27400	27400	27400	0
7	20250307	215400	8147400775	27400	27400	27400	27400	0
8	20250307	215300	8147400775	27400	27400	27400	27400	0
9	20250307	215200	8147400775	27400	27400	27400	27400	0
10	20250307	215100	8147400775	27400	27400	27400	27400	0
11	20250307	215000	8147400775	27400	27400	27400	27400	0
12	20250307	214900	8147400775	27400	27400	27400	27400	0
13	20250307	214800	8147400775	27400	27400	27400	27400	0
14	20250307	214700	8147400775	27400	27400	27400	27400	0
15	20250307	214600	8147400775	27400	27400	27400	27400	0
16	20250307	214500	8147400775	27400	27400	27400	27400	0
17	20250307	214400	8147400775	27400	27400	27400	27400	0
18	20250307	214300	8147400775	27400	27400	27400	27400	0
19	20250307	214200	8147400775	27400	27400	27400	27400	0
20	20250307	214100	8147400775	27400	27400	27400	27400	0
21	20250307	214000	8147400775	27400	27400	27400	27400	0
22	20250307	213900	8147400775	27400	27400	27400	27400	0
23	20250307	213800	8147400775	27400	27400	27400	27400	0
24	20250307	213700	8147400775	27400	27400	27400	27400	0
25	20250307	213600	8147400775	27400	27400	27400	27400	0
26	20250307	213500	8147400775	27400	27400	27400	27400	0
27	20250307	213400	8147400775	27400	27400	27400	27400	0
28	20250307	213300	8147400775	27400	27400	27400	27400	0
29	20250307	213200	8147400775	27400	27400	27400	27400	0
30	20250307	213100	8147400775	27400	27400	27400	27400	0
31	20250307	213000	8147400775	27400	27400	27400	27400	0
32	20250307	212900	8147400775	27400	27400	27400	27400	5690
33	20250307	212800	8147400775	27400	27400	27400	27400	0
34	20250307	212700	8147400775	27400	27400	27400	27400	0
35	20250307	212600	8147400775	27400	27400	27400	27400	0
36	20250307	212500	8147400775	27400	27400	27400	27400	0
37	20250307	212400	8147400775	27400	27400	27400	27400	0
38	20250307	212300	8147400775	27400	27400	27400	27400	0
39	20250307	212200	8147400775	27400	27400	27400	27400	0
40	20250307	212100	8147400775	27400	27400	27400	27400	0
41	20250307	212000	8147400775	27400	27400	27400	27400	0
42	20250307	211900	8147400775	27400	27400	27400	27400	0
43	20250307	211800	8147400775	27400	27400	27400	27400	0
44	20250307	211700	8147400775	27400	27400	27400	27400	0
45	20250307	211600	8147400775	27400	27400	27400	27400	0
46	20250307	211500	8147400775	27400	27400	27400	27400	0
47	20250307	211400	8147400775	27400	27400	27400	27400	0
48	20250307	211300	8147400775	27400	27400	27400	27400	0
49	20250307	211200	8147400775	27400	27400	27400	27400	0
50	20250307	211100	8147400775	27400	27400	27400	27400	0
51	20250307	211000	8147400775	27400	27400	27400	27400	0
52	20250307	210900	8147400775	27400	27400	27400	27400	0
53	20250307	210800	8147400775	27400	27400	27400	27400	0
54	20250307	210700	8147400775	27400	27400	27400	27400	0
55	20250307	210600	8147400775	27400	27400	27400	27400	0
56	20250307	210500	8147400775	27400	27400	27400	27400	0
57	20250307	210400	8147400775	27400	27400	27400	27400	0
58	20250307	210300	8147400775	27400	27400	27400	27400	0
59	20250307	210200	8147400775	27400	27400	27400	27400	0
60	20250307	210100	8147400775	27400	27400	27400	27400	0
61	20250307	210000	8147400775	27400	27400	27400	27400	0
62	20250307	205900	8147400775	27400	27400	27400	27400	5690
63	20250307	205800	8147400775	27400	27400	27400	27400	0
64	20250307	205700	8147400775	27400	27400	27400	27400	0
65	20250307	205600	8147400775	27400	27400	27400	27400	0
66	20250307	205500	8147400775	27400	27400	27400	27400	0
67	20250307	205400	8147400775	27400	27400	27400	27400	0
68	20250307	205300	8147400775	27400	27400	27400	27400	0
69	20250307	205200	8147400775	27400	27400	27400	27400	0
70	20250307	205100	8147400775	27400	27400	27400	27400	0
71	20250307	205000	8147400775	27400	27400	27400	27400	0
72	20250307	204900	8147400775	27400	27400	27400	27400	0
73	20250307	204800	8147400775	27400	27400	27400	27400	0
74	20250307	204700	8147400775	27400	27400	27400	27400	0
75	20250307	204600	8147400775	27400	27400	27400	27400	0
76	20250307	204500	8147400775	27400	27400	27400	27400	0
77	20250307	204400	8147400775	27400	27400	27400	27400	0
78	20250307	204300	8147400775	27400	27400	27400	27400	0
79	20250307	204200	8147400775	27400	27400	27400	27400	0
80	20250307	204100	8147400775	27400	27400	27400	27400	0
81	20250307	204000	8147400775	27400	27400	27400	27400	0
82	20250307	203900	8147400775	27400	27400	27400	27400	0
83	20250307	203800	8147400775	27400	27400	27400	27400	0
84	20250307	203700	8147400775	27400	27400	27400	27400	0
85	20250307	203600	8147400775	27400	27400	27400	27400	0
86	20250307	203500	8147400775	27400	27400	27400	27400	0
87	20250307	203400	8147400775	27400	27400	27400	27400	0
88	20250307	203300	8147400775	27400	27400	27400	27400	0
89	20250307	203200	8147400775	27400	27400	27400	27400	0
90	20250307	203100	8147400775	27400	27400	27400	27400	0
91	20250307	203000	8147400775	27400	27400	27400	27400	0
92	20250307	202900	8147400775	27400	27400	27400	27400	5690
93	20250307	202800	8147400775	27400	27400	27400	27400	0
94	20250307	202700	8147400775	27400	27400	27400	27400	0
95	20250307	202600	8147400775	27400	27400	27400	27400	0
96	20250307	202500	8147400775	27400	27400	27400	27400	0
97	20250307	202400	8147400775	27400	27400	27400	27400	0
98	20250307	202300	8147400775	27400	27400	27400	27400	0
99	20250307	202200	8147400775	27400	27400	27400	27400	0
100	20250307	202100	8147400775	27400	27400	27400	27400	0
101	20250307	202000	8147400775	27400	27400	27400	27400	0
102	20250307	201900	8147400775	27400	27400	27400	27400	0
103	20250307	201800	8147400775	27400	27400	27400	27400	0
104	20250307	201700	8147400775	27400	27400	27400	27400	0
105	20250307	201600	8147400775	27400	27400	27400	27400	0
106	20250307	201500	8147400775	27400	27400	27400	27400	0
107	20250307	201400	8147400775	27400	27400	27400	27400	0
108	20250307	201300	8147400775	27400	27400	27400	27400	0
109	20250307	201200	8147400775	27400	27400	27400	27400	0
110	20250307	201100	8147400775	27400	27400	27400	27400	0
111	20250307	201000	8147400775	27400	27400	27400	27400	0
112	20250307	200900	8147400775	27400	27400	27400	27400	0
113	20250307	200800	8147400775	27400	27400	27400	27400	0
114	20250307	200700	8147400775	27400	27400	27400	27400	0
115	20250307	200600	8147400775	27400	27400	27400	27400	0
116	20250307	200500	8147400775	27400	27400	27400	27400	0
117	20250307	200400	8147400775	27400	27400	27400	27400	0
118	20250307	200300	8147400775	27400	27400	27400	27400	0
119	20250307	200200	8147400775	27400	27400	27400	27400	0
120	20250307	200100	8147400775	27400	27400	27400	27400	0
121	20250307	200000	8147400775	27400	27400	27400	27400	0
122	20250307	195900	8147400775	27400	27400	27400	27400	5690
123	20250307	195800	8147400775	27400	27400	27400	27400	0
124	20250307	195700	8147400775	27400	27400	27400	27400	0
125	20250307	195600	8147400775	27400	27400	27400	27400	0
126	20250307	195500	8147400775	27400	27400	27400	27400	0
127	20250307	195400	8147400775	27400	27400	27400	27400	0
128	20250307	195300	8147400775	27400	27400	27400	27400	0
129	20250307	195200	8147400775	27400	27400	27400	27400	0
130	20250307	195100	8147400775	27400	27400	27400	27400	0
131	20250307	195000	8147400775	27400	27400	27400	27400	0
132	20250307	194900	8147400775	27400	27400	27400	27400	0
133	20250307	194800	8147400775	27400	27400	27400	27400	0
134	20250307	194700	8147400775	27400	27400	27400	27400	0
135	20250307	194600	8147400775	27400	27400	27400	27400	0
136	20250307	194500	8147400775	27400	27400	27400	27400	0
137	20250307	194400	8147400775	27400	27400	27400	27400	0
138	20250307	194300	8147400775	27400	27400	27400	27400	0
139	20250307	194200	8147400775	27400	27400	27400	27400	0
140	20250307	194100	8147400775	27400	27400	27400	27400	0
141	20250307	194000	8147400775	27400	27400	27400	27400	0
142	20250307	193900	8147400775	27400	27400	27400	27400	0
143	20250307	193800	8147400775	27400	27400	27400	27400	0
144	20250307	193700	8147400775	27400	27400	27400	27400	0
145	20250307	193600	8147400775	27400	27400	27400	27400	0
146	20250307	193500	8147400775	27400	27400	27400	27400	0
147	20250307	193400	8147400775	27400	27400	27400	27400	0
148	20250307	193300	8147400775	27400	27400	27400	27400	0
149	20250307	193200	8147400775	27400	27400	27400	27400	0
150	20250307	193100	8147400775	27400	27400	27400	27400	0
151	20250307	193000	8147400775	27400	27400	27400	27400	0
152	20250307	192900	8147400775	27400	27400	27400	27400	5690
153	20250307	192800	8147400775	27400	27400	27400	27400	0
154	20250307	192700	8147400775	27400	27400	27400	27400	0
155	20250307	192600	8147400775	27400	27400	27400	27400	0
156	20250307	192500	8147400775	27400	27400	27400	27400	0
157	20250307	192400	8147400775	27400	27400	27400	27400	0
158	20250307	192300	8147400775	27400	27400	27400	27400	0
159	20250307	192200	8147400775	27400	27400	27400	27400	0
160	20250307	192100	8147400775	27400	27400	27400	27400	0
161	20250307	192000	8147400775	27400	27400	27400	27400	0
162	20250307	191900	8147400775	27400	27400	27400	27400	0
163	20250307	191800	8147400775	27400	27400	27400	27400	0
164	20250307	191700	8147400775	27400	27400	27400	27400	0
165	20250307	191600	8147400775	27400	27400	27400	27400	0
166	20250307	191500	8147400775	27400	27400	27400	27400	0
167	20250307	191400	8147400775	27400	27400	27400	27400	0
168	20250307	191300	8147400775	27400	27400	27400	27400	0
169	20250307	191200	8147400775	27400	27400	27400	27400	0
170	20250307	191100	8147400775	27400	27400	27400	27400	0
171	20250307	191000	8147400775	27400	27400	27400	27400	0
172	20250307	190900	8147400775	27400	27400	27400	27400	0
173	20250307	190800	8147400775	27400	27400	27400	27400	0
174	20250307	190700	8147400775	27400	27400	27400	27400	0
175	20250307	190600	8147400775	27400	27400	27400	27400	0
176	20250307	190500	8147400775	27400	27400	27400	27400	0
177	20250307	190400	8147400775	27400	27400	27400	27400	0
178	20250307	190300	8147400775	27400	27400	27400	27400	0
179	20250307	190200	8147400775	27400	27400	27400	27400	0
180	20250307	190100	8147400775	27400	27400	27400	27400	0
181	20250307	190000	8147400775	27400	27400	27400	27400	0
182	20250307	185900	8147400775	27400	27400	27400	27400	5690
183	20250307	185800	8147400775	27400	27400	27400	27400	0
184	20250307	185700	8147400775	27400	27400	27400	27400	0
185	20250307	185600	8147400775	27400	27400	27400	27400	0
186	20250307	185500	8147400775	27400	27400	27400	27400	0
187	20250307	185400	8147400775	27400	27400	27400	27400	0
188	20250307	185300	8147400775	27400	27400	27400	27400	0
189	20250307	185200	8147400775	27400	27400	27400	27400	0
190	20250307	185100	8147400775	27400	27400	27400	27400	0
191	20250307	185000	8147400775	27400	27400	27400	27400	0
192	20250307	184900	8147400775	27400	27400	27400	27400	0
193	20250307	184800	8147400775	27400	27400	27400	27400	0
194	20250307	184700	8147400775	27400	27400	27400	27400	0
195	20250307	184600	8147400775	27400	27400	27400	27400	0
196	20250307	184500	8147400775	27400	27400	27400	27400	0
197	20250307	184400	8147400775	27400	27400	27400	27400	0
198	20250307	184300	8147400775	27400	27400	27400	27400	0
199	20250307	184200	8147400775	27400	27400	27400	27400	0
200	20250307	184100	8147400775	27400	27400	27400	27400	0
201	20250307	184000	8147400775	27400	27400	27400	27400	0
202	20250307	183900	8147400775	27400	27400	27400	27400	0
203	20250307	183800	8147400775	27400	27400	27400	27400	0
204	20250307	183700	8147400775	27400	27400	27400	27400	0
205	20250307	183600	8147400775	27400	27400	27400	27400	0
206	20250307	183500	8147400775	27400	27400	27400	27400	0
207	20250307	183400	8147400775	27400	27400	27400	27400	0
208	20250307	183300	8147400775	27400	27400	27400	27400	0
209	20250307	183200	8147400775	27400	27400	27400	27400	0
210	20250307	183100	8147400775	27400	27400	27400	27400	0
211	20250307	183000	8147400775	27400	27400	27400	27400	0
212	20250307	182900	8147400775	27400	27400	27400	27400	5690
213	20250307	182800	8147400775	27400	27400	27400	27400	0
214	20250307	182700	8147400775	27400	27400	27400	27400	0
215	20250307	182600	8147400775	27400	27400	27400	27400	0
216	20250307	182500	8147400775	27400	27400	27400	27400	0
217	20250307	182400	8147400775	27400	27400	27400	27400	0
218	20250307	182300	8147400775	27400	27400	27400	27400	0
219	20250307	182200	8147400775	27400	27400	27400	27400	0
220	20250307	182100	8147400775	27400	27400	27400	27400	0
221	20250307	182000	8147400775	27400	27400	27400	27400	0
222	20250307	181900	8147400775	27400	27400	27400	27400	0
223	20250307	181800	8147400775	27400	27400	27400	27400	0
224	20250307	181700	8147400775	27400	27400	27400	27400	0
225	20250307	181600	8147400775	27400	27400	27400	27400	0
226	20250307	181500	8147400775	27400	27400	27400	27400	0
227	20250307	181400	8147400775	27400	27400	27400	27400	0
228	20250307	181300	8147400775	27400	27400	27400	27400	0
229	20250307	181200	8147400775	27400	27400	27400	27400	0
230	20250307	181100	8147400775	27400	27400	27400	27400	0
231	20250307	181000	8147400775	27400	27400	27400	27400	0
232	20250307	180900	8147400775	27400	27400	27400	27400	0
233	20250307	180800	8147400775	27400	27400	27400	27400	0
234	20250307	180700	8147400775	27400	27400	27400	27400	0
235	20250307	180600	8147400775	27400	27400	27400	27400	0
236	20250307	180500	8147400775	27400	27400	27400	27400	0
237	20250307	180400	8147400775	27400	27400	27400	27400	0
238	20250307	180300	8147400775	27400	27400	27400	27400	0
239	20250307	180200	8147400775	27400	27400	27400	27400	0
240	20250307	180100	8147400775	27400	27400	27400	27400	0
241	20250307	180000	8147400775	27400	27400	27400	27400	0
242	20250307	175900	8147400775	27400	27400	27400	27400	5690
243	20250307	175800	8147400775	27400	27400	27400	27400	0
244	20250307	175700	8147400775	27400	27400	27400	27400	0
245	20250307	175600	8147400775	27400	27400	27400	27400	0
246	20250307	175500	8147400775	27400	27400	27400	27400	0
247	20250307	175400	8147400775	27400	27400	27400	27400	0
248	20250307	175300	8147400775	27400	27400	27400	27400	0
249	20250307	175200	8147400775	27400	27400	27400	27400	0
250	20250307	175100	8147400775	27400	27400	27400	27400	0
251	20250307	175000	8147400775	27400	27400	27400	27400	0
252	20250307	174900	8147400775	27400	27400	27400	27400	0
253	20250307	174800	8147400775	27400	27400	27400	27400	0
254	20250307	174700	8147400775	27400	27400	27400	27400	0
255	20250307	174600	8147400775	27400	27400	27400	27400	0
256	20250307	174500	8147400775	27400	27400	27400	27400	0
257	20250307	174400	8147400775	27400	27400	27400	27400	0
258	20250307	174300	8147400775	27400	27400	27400	27400	0
259	20250307	174200	8147400775	27400	27400	27400	27400	0
260	20250307	174100	8147400775	27400	27400	27400	27400	0
261	20250307	174000	8147400775	27400	27400	27400	27400	0
262	20250307	173900	8147400775	27400	27400	27400	27400	0
263	20250307	173800	8147400775	27400	27400	27400	27400	0
264	20250307	173700	8147400775	27400	27400	27400	27400	0
265	20250307	173600	8147400775	27400	27400	27400	27400	0
266	20250307	173500	8147400775	27400	27400	27400	27400	0
267	20250307	173400	8147400775	27400	27400	27400	27400	0
268	20250307	173300	8147400775	27400	27400	27400	27400	0
269	20250307	173200	8147400775	27400	27400	27400	27400	0
270	20250307	173100	8147400775	27400	27400	27400	27400	0
271	20250307	173000	8147400775	27400	27400	27400	27400	0
272	20250307	172900	8147400775	27400	27400	27400	27400	5690
273	20250307	172800	8147400775	27400	27400	27400	27400	0
274	20250307	172700	8147400775	27400	27400	27400	27400	0
275	20250307	172600	8147400775	27400	27400	27400	27400	0
276	20250307	172500	8147400775	27400	27400	27400	27400	0
277	20250307	172400	8147400775	27400	27400	27400	27400	0
278	20250307	172300	8147400775	27400	27400	27400	27400	0
279	20250307	172200	8147400775	27400	27400	27400	27400	0
280	20250307	172100	8147400775	27400	27400	27400	27400	0
281	20250307	172000	8147400775	27400	27400	27400	27400	0
282	20250307	171900	8147400775	27400	27400	27400	27400	0
283	20250307	171800	8147400775	27400	27400	27400	27400	0
284	20250307	171700	8147400775	27400	27400	27400	27400	0
285	20250307	171600	8147400775	27400	27400	27400	27400	0
286	20250307	171500	8147400775	27400	27400	27400	27400	0
287	20250307	171400	8147400775	27400	27400	27400	27400	0
288	20250307	171300	8147400775	27400	27400	27400	27400	0
289	20250307	171200	8147400775	27400	27400	27400	27400	0
290	20250307	171100	8147400775	27400	27400	27400	27400	0
291	20250307	171000	8147400775	27400	27400	27400	27400	0
292	20250307	170900	8147400775	27400	27400	27400	27400	0
293	20250307	170800	8147400775	27400	27400	27400	27400	0
294	20250307	170700	8147400775	27400	27400	27400	27400	0
295	20250307	170600	8147400775	27400	27400	27400	27400	0
296	20250307	170500	8147400775	27400	27400	27400	27400	0
297	20250307	170400	8147400775	27400	27400	27400	27400	0
298	20250307	170300	8147400775	27400	27400	27400	27400	0
299	20250307	170200	8147400775	27400	27400	27400	27400	0
300	20250307	170100	8147400775	27400	27400	27400	27400	0
301	20250307	170000	8147400775	27400	27400	27400	27400	0
302	20250307	165900	8147400775	27400	27400	27400	27400	5690
303	20250307	165800	8147400775	27400	27400	27400	27400	0
304	20250307	165700	8147400775	27400	27400	27400	27400	0
305	20250307	165600	8147400775	27400	27400	27400	27400	0
306	20250307	165500	8147400775	27400	27400	27400	27400	0
307	20250307	165400	8147400775	27400	27400	27400	27400	0
308	20250307	165300	8147400775	27400	27400	27400	27400	0
309	20250307	165200	8147400775	27400	27400	27400	27400	0
310	20250307	165100	8147400775	27400	27400	27400	27400	0
311	20250307	165000	8147400775	27400	27400	27400	27400	0
312	20250307	164900	8147400775	27400	27400	27400	27400	0
313	20250307	164800	8147400775	27400	27400	27400	27400	0
314	20250307	164700	8147400775	27400	27400	27400	27400	0
315	20250307	164600	8147400775	27400	27400	27400	27400	0
316	20250307	164500	8147400775	27400	27400	27400	27400	0
317	20250307	164400	8147400775	27400	27400	27400	27400	0
318	20250307	164300	8147400775	27400	27400	27400	27400	0
319	20250307	164200	8147400775	27400	27400	27400	27400	0
320	20250307	164100	8147400775	27400	27400	27400	27400	0
321	20250307	164000	8147400775	27400	27400	27400	27400	0
322	20250307	163900	8147400775	27400	27400	27400	27400	0
323	20250307	163800	8147400775	27400	27400	27400	27400	0
324	20250307	163700	8147400775	27400	27400	27400	27400	0
325	20250307	163600	8147400775	27400	27400	27400	27400	0
326	20250307	163500	8147400775	27400	27400	27400	27400	0
327	20250307	163400	8147400775	27400	27400	27400	27400	0
328	20250307	163300	8147400775	27400	27400	27400	27400	0
329	20250307	163200	8147400775	27400	27400	27400	27400	0
330	20250307	163100	8147400775	27400	27400	27400	27400	0
331	20250307	163000	8147400775	27400	27400	27400	27400	0
332	20250307	162900	8147400775	27400	27400	27400	27400	5690
333	20250307	162800	8147400775	27400	27400	27400	27400	0
334	20250307	162700	8147400775	27400	27400	27400	27400	0
335	20250307	162600	8147400775	27400	27400	27400	27400	0
336	20250307	162500	8147400775	27400	27400	27400	27400	0
337	20250307	162400	8147400775	27400	27400	27400	27400	0
338	20250307	162300	8147400775	27400	27400	27400	27400	0
339	20250307	162200	8147400775	27400	27400	27400	27400	0
340	20250307	162100	8147400775	27400	27400	27400	27400	0
341	20250307	162000	8147400775	27400	27400	27400	27400	0
342	20250307	161900	8147400775	27400	27400	27400	27400	0
343	20250307	161800	8147400775	27400	27400	27400	27400	0
344	20250307	161700	8147400775	27400	27400	27400	27400	0
345	20250307	161600	8147400775	27400	27400	27400	27400	0
346	20250307	161500	8147400775	27400	27400	27400	27400	0
347	20250307	161400	8147400775	27400	27400	27400	27400	0
348	20250307	161300	8147400775	27400	27400	27400	27400	0
349	20250307	161200	8147400775	27400	27400	27400	27400	0
350	20250307	161100	8147400775	27400	27400	27400	27400	0
351	20250307	161000	8147400775	27400	27400	27400	27400	0
352	20250307	160900	8147400775	27400	27400	27400	27400	0
353	20250307	160800	8147400775	27400	27400	27400	27400	0
354	20250307	160700	8147400775	27400	27400	27400	27400	0
355	20250307	160600	8147400775	27400	27400	27400	27400	0
356	20250307	160500	8147400775	27400	27400	27400	27400	0
357	20250307	160400	8147400775	27400	27400	27400	27400	0
358	20250307	160300	8147400775	27400	27400	27400	27400	0
359	20250307	160200	8147400775	27400	27400	27400	27400	0
360	20250307	160100	8147400775	27400	27400	27400	27400	0
361	20250307	160000	8147400775	27400	27400	27400	27400	0
362	20250307	155900	8147400775	27400	27400	27400	27400	5690
363	20250307	155800	8147400775	27400	27400	27400	27400	0
364	20250307	155700	8147400775	27400	27400	27400	27400	0
365	20250307	155600	8147400775	27400	27400	27400	27400	0
366	20250307	155500	8147400775	27400	27400	27400	27400	0
367	20250307	155400	8147400775	27400	27400	27400	27400	0
368	20250307	155300	8147400775	27400	27400	27400	27400	0
369	20250307	155200	8147400775	27400	27400	27400	27400	0
370	20250307	155100	8147400775	27400	27400	27400	27400	0
371	20250307	155000	8147400775	27400	27400	27400	27400	0
372	20250307	154900	8147400775	27400	27400	27400	27400	0
373	20250307	154800	8147400775	27400	27400	27400	27400	0
374	20250307	154700	8147400775	27400	27400	27400	27400	0
375	20250307	154600	8147400775	27400	27400	27400	27400	0
376	20250307	154500	8147400775	27400	27400	27400	27400	0
377	20250307	154400	8147400775	27400	27400	27400	27400	0
378	20250307	154300	8147400775	27400	27400	27400	27400	0
379	20250307	154200	8147400775	27400	27400	27400	27400	0
380	20250307	154100	8147400775	27400	27400	27400	27400	0
381	20250307	154000	8147400775	27400	27400	27400	27400	0
382	20250307	153900	8147400775	27400	27400	27400	27400	0
383	20250307	153800	8147400775	27400	27400	27400	27400	0
384	20250307	153700	8147400775	27400	27400	27400	27400	0
385	20250307	153600	8147400775	27400	27400	27400	27400	0
386	20250307	153500	8147400775	27400	27400	27400	27400	0
387	20250307	153400	8147400775	27400	27400	27400	27400	0
388	20250307	153300	8147400775	27400	27400	27400	27400	0
389	20250307	153200	8147400775	27400	27400	27400	27400	0
390	20250307	153100	8147400775	27400	27400	27400	27400	0
391	20250307	153000	8147400775	27400	27400	27400	27400	5690
392	20250307	152900	7991494775	27400	27400	27400	27400	0
393	20250307	152800	7991494775	27400	27400	27400	27400	0
394	20250307	152700	7991494775	27400	27400	27400	27400	0
395	20250307	152600	7991494775	27400	27400	27400	27400	0
396	20250307	152500	7991494775	27400	27400	27400	27400	0
397	20250307	152400	7991494775	27400	27400	27400	27400	0
398	20250307	152300	7991494775	27400	27400	27400	27400	0
399	20250307	152200	7991494775	27400	27400	27400	27400	0
400	20250307	152100	7991494775	27400	27400	27400	27400	0
401	20250307	152000	7991494775	27400	27400	27400	27400	0
402	20250307	151900	7991494775	27400	27400	27400	27350	782
403	20250307	151800	7970073925	27400	27350	27400	27350	485
404	20250307	151700	7956804825	27400	27400	27400	27400	171
405	20250307	151600	7952119425	27400	27400	27400	27350	532
406	20250307	151500	7937545225	27400	27500	27500	27300	575
407	20250307	151400	7921816075	27300	27350	27500	27300	1775
408	20250307	151300	7873172025	27300	27300	27350	27300	1593
409	20250307	151200	7829671775	27350	27300	27350	27250	246
410	20250307	151100	7822945675	27300	27400	27400	27250	1343
411	20250307	151000	7786306925	27400	27300	27400	27250	1014
412	20250307	150900	7758622775	27300	27275	27400	27275	729
413	20250307	150800	7738691950	27300	27325	27325	27300	474
414	20250307	150700	7725751475	27350	27400	27400	27300	355
415	20250307	150600	7716042575	27350	27300	27400	27300	969
416	20250307	150500	7689550925	27300	27250	27350	27250	467
417	20250307	150400	7676800275	27200	27200	27250	27150	1985
418	20250307	150300	7622860775	27250	27250	27250	27200	106
419	20250307	150200	7619973025	27150	27250	27250	27150	1080
420	20250307	150100	7590572725	27250	27250	27300	27100	4188
421	20250307	150000	7476817975	27250	27250	27300	27200	1348
422	20250307	145900	7440046575	27250	27250	27250	27250	503
423	20250307	145800	7426339825	27250	27250	27250	27250	391
424	20250307	145700	7415685075	27250	27200	27250	27200	723
425	20250307	145600	7395992875	27200	27250	27300	27200	748
426	20250307	145500	7375627625	27250	27250	27250	27200	190
427	20250307	145400	7370450625	27200	27250	27250	27200	290
428	20250307	145300	7362561975	27250	27250	27250	27200	358
429	20250307	145200	7352821025	27200	27300	27300	27200	1002
430	20250307	145100	7325558325	27300	27200	27300	27200	3184
431	20250307	145000	7238947225	27200	27250	27300	27150	2077
432	20250307	144900	7182443025	27300	27300	27300	27150	1809
433	20250307	144800	7133218675	27300	27150	27300	27150	165
434	20250307	144700	7128721675	27150	27150	27150	27150	875
435	20250307	144600	7104965425	27150	27275	27300	27150	3791
436	20250307	144500	7001923225	27200	27200	27250	27200	117
437	20250307	144400	6998739675	27200	27250	27250	27150	2798
438	20250307	144300	6922600225	27250	27250	27300	27250	1391
439	20250307	144200	6884674075	27250	27300	27350	27250	513
440	20250307	144100	6870677925	27300	27300	27350	27300	589
441	20250307	144000	6854597925	27300	27350	27350	27300	342
442	20250307	143900	6845248500	27300	27300	27300	27300	54
443	20250307	143800	6843774300	27300	27400	27450	27300	2091
444	20250307	143700	6786573800	27400	27400	27400	27400	156
445	20250307	143600	6782299400	27400	27400	27400	27350	126
446	20250307	143500	6778847250	27400	27400	27400	27350	433
447	20250307	143400	6766984750	27400	27400	27450	27400	213
448	20250307	143300	6761147650	27450	27450	27450	27450	99
449	20250307	143200	6758430100	27450	27450	27450	27450	70
450	20250307	143100	6756508600	27450	27400	27450	27400	142
451	20250307	143000	6752611150	27450	27400	27450	27400	385
452	20250307	142900	6742062000	27400	27450	27450	27200	8365
453	20250307	142800	6514234250	27350	27350	27450	27350	62
454	20250307	142700	6512537050	27350	27500	27500	27350	123
455	20250307	142600	6509171600	27350	27350	27450	27350	1416
456	20250307	142500	6470350450	27450	27400	27450	27400	365
457	20250307	142400	6460338850	27400	27450	27450	27400	161
458	20250307	142300	6455925700	27450	27350	27500	27300	229
459	20250307	142200	6449658800	27300	27450	27500	27300	1002
460	20250307	142100	6422227300	27500	27500	27500	27500	643
461	20250307	142000	6404544800	27500	27500	27500	27450	326
462	20250307	141900	6395580100	27500	27450	27500	27450	241
463	20250307	141800	6388954350	27450	27400	27450	27400	225
464	20250307	141700	6382778600	27400	27400	27400	27350	151
465	20250307	141600	6378643700	27350	27400	27450	27350	198
466	20250307	141500	6373221650	27400	27350	27400	27350	121
467	20250307	141400	6369908000	27400	27350	27400	27350	251
468	20250307	141300	6363034100	27350	27300	27400	27300	1350
469	20250307	141200	6326148050	27450	27300	27450	27300	464
470	20250307	141100	6313446950	27350	27350	27350	27250	929
471	20250307	141000	6288078600	27300	27350	27350	27300	790
472	20250307	140900	6266502450	27350	27300	27400	27300	578
473	20250307	140800	6250704050	27300	27350	27400	27300	351
474	20250307	140700	6241101450	27350	27300	27350	27250	2321
475	20250307	140600	6177746200	27300	27400	27400	27300	954
476	20250307	140500	6151658100	27400	27400	27450	27350	547
477	20250307	140400	6136693450	27400	27350	27400	27350	956
478	20250307	140300	6110546650	27350	27350	27400	27350	529
479	20250307	140200	6096073400	27350	27450	27450	27350	1339
480	20250307	140100	6059414350	27400	27500	27500	27400	461
481	20250307	140000	6046782600	27450	27550	27550	27450	3826
482	20250307	135900	5941618550	27550	27600	27600	27550	1352
483	20250307	135800	5904370800	27600	27600	27600	27550	197
484	20250307	135700	5898933900	27600	27650	27650	27600	73
485	20250307	135600	5896916550	27650	27650	27650	27650	3
486	20250307	135500	5896833600	27650	27650	27700	27600	208
487	20250307	135400	5891075900	27650	27600	27650	27600	211
488	20250307	135300	5885242400	27650	27550	27650	27550	361
489	20250307	135200	5875281900	27500	27550	27575	27500	165
490	20250307	135100	5870741475	27550	27500	27550	27500	202
491	20250307	135000	5865185975	27550	27550	27550	27500	124
492	20250307	134900	5861773125	27550	27550	27550	27500	183
493	20250307	134800	5856737225	27550	27550	27550	27500	84
494	20250307	134700	5854424075	27550	27525	27550	27500	247
495	20250307	134600	5847631100	27525	27525	27525	27500	47
496	20250307	134500	5846337575	27525	27500	27550	27500	15
497	20250307	134400	5845924900	27500	27500	27550	27500	340
498	20250307	134300	5836558700	27500	27500	27550	27500	48
499	20250307	134200	5835238500	27550	27500	27550	27500	48
500	20250307	134100	5833918250	27500	27500	27500	27500	226
501	20250307	134000	5827703250	27500	27500	27500	27500	108
502	20250307	133900	5824733250	27500	27500	27500	27450	441
503	20250307	133800	5812615900	27500	27450	27500	27450	307
504	20250307	133700	5804188600	27450	27450	27450	27450	525
505	20250307	133600	5789777350	27550	27500	27550	27450	551
506	20250307	133500	5774640550	27500	27550	27550	27500	70
507	20250307	133400	5772715400	27500	27500	27500	27500	26
508	20250307	133300	5772000400	27500	27500	27500	27500	80
509	20250307	133200	5769800400	27500	27500	27500	27500	55
510	20250307	133100	5768287900	27500	27500	27550	27500	214
511	20250307	133000	5762402750	27500	27550	27550	27475	1668
512	20250307	132900	5716528550	27550	27550	27550	27550	202
513	20250307	132800	5710963450	27550	27550	27550	27550	71
514	20250307	132700	5709007400	27550	27600	27650	27550	41
515	20250307	132600	5707877500	27600	27600	27600	27550	570
516	20250307	132500	5692172200	27600	27600	27600	27600	437
517	20250307	132400	5680111000	27600	27600	27600	27600	307
518	20250307	132300	5671637800	27650	27600	27650	27600	8
519	20250307	132200	5671416850	27600	27600	27600	27550	628
520	20250307	132100	5654084350	27650	27650	27650	27650	148
521	20250307	132000	5649992150	27650	27650	27650	27650	7
522	20250307	131900	5649798600	27650	27650	27650	27650	0
523	20250307	131800	5649798600	27650	27700	27700	27650	178
524	20250307	131700	5644874400	27650	27700	27700	27600	258
525	20250307	131600	5637749550	27700	27650	27700	27650	22
526	20250307	131500	5637141100	27650	27650	27700	27650	91
527	20250307	131400	5634624850	27650	27700	27700	27650	1849
528	20250307	131300	5583427650	27700	27750	27800	27700	540
529	20250307	131200	5568449800	27700	27750	27800	27700	460
530	20250307	131100	5555702050	27750	27700	27750	27700	7
531	20250307	131000	5555507850	27750	27700	27750	27700	195
532	20250307	130900	5550100150	27700	27700	27750	27700	169
533	20250307	130800	5545418750	27700	27700	27750	27700	48
534	20250307	130700	5544089100	27700	27700	27750	27650	468
535	20250307	130600	5531129350	27700	27700	27700	27700	5
536	20250307	130500	5530990850	27750	27750	27750	27750	3
537	20250307	130400	5530907600	27700	27750	27750	27700	21
538	20250307	130300	5530325350	27750	27725	27750	27725	166
539	20250307	130200	5525721875	27750	27750	27750	27750	240
540	20250307	130100	5519061875	27750	27700	27750	27700	308
541	20250307	130000	5510516525	27700	27700	27700	27700	471
542	20250307	125900	5497469825	27700	27650	27700	27650	11
543	20250307	125800	5497165625	27650	27750	27750	27650	35
544	20250307	125700	5496196575	27700	27700	27700	27650	612
545	20250307	125600	5479262925	27700	27700	27700	27700	521
546	20250307	125500	5464831225	27700	27800	27800	27700	360
547	20250307	125400	5454828525	27800	27750	27800	27700	674
548	20250307	125300	5436129625	27750	27750	27750	27750	269
549	20250307	125200	5428664875	27800	27800	27800	27800	73
550	20250307	125100	5426635475	27800	27800	27800	27750	408
551	20250307	125000	5415303675	27800	27800	27800	27750	114
552	20250307	124900	5412135475	27800	27800	27800	27750	443
553	20250307	124800	5399823725	27800	27800	27800	27750	29
554	20250307	124700	5399017725	27800	27800	27800	27800	38
555	20250307	124600	5397961325	27800	27750	27800	27750	86
556	20250307	124500	5395574725	27750	27750	27750	27750	350
557	20250307	124400	5385862225	27750	27750	27750	27750	80
558	20250307	124300	5383642225	27725	27700	27750	27700	116
559	20250307	124200	5380426275	27700	27800	27800	27700	6
560	20250307	124100	5380259575	27800	27800	27800	27800	24
561	20250307	124000	5379592375	27700	27800	27800	27700	24
562	20250307	123900	5378927375	27800	27700	27800	27700	164
563	20250307	123800	5374383325	27750	27700	27750	27700	298
564	20250307	123700	5366117725	27700	27700	27700	27700	10
565	20250307	123600	5365840725	27650	27650	27700	27650	115
566	20250307	123500	5362660825	27700	27650	27750	27650	429
567	20250307	123400	5350778375	27650	27700	27700	27650	252
568	20250307	123300	5343805775	27650	27700	27700	27650	144
569	20250307	123200	5339820525	27750	27750	27800	27750	103
570	20250307	123100	5336957275	27750	27750	27800	27750	77
571	20250307	123000	5334820375	27800	27750	27800	27750	3
572	20250307	122900	5334737075	27800	27800	27800	27800	21
573	20250307	122800	5334153275	27800	27700	27800	27700	194
574	20250307	122700	5328770275	27700	27750	27750	27700	187
575	20250307	122600	5323583125	27650	27700	27750	27650	995
576	20250307	122500	5296021425	27650	27650	27700	27650	54
577	20250307	122400	5294527825	27650	27550	27650	27550	7
578	20250307	122300	5294334675	27550	27650	27650	27550	141
579	20250307	122200	5290439075	27600	27500	27600	27500	141
580	20250307	122100	5286549375	27500	27600	27600	27500	43
581	20250307	122000	5285363275	27600	27600	27600	27600	9
582	20250307	121900	5285114875	27600	27500	27600	27500	133
583	20250307	121800	5281445475	27500	27500	27500	27500	244
584	20250307	121700	5274735475	27500	27600	27600	27500	31
585	20250307	121600	5273881625	27600	27550	27600	27550	363
586	20250307	121500	5263872825	27550	27450	27550	27450	94
587	20250307	121400	5261283225	27450	27500	27550	27450	186
588	20250307	121300	5256168825	27500	27550	27550	27500	321
589	20250307	121200	5247330175	27500	27550	27550	27500	154
590	20250307	121100	5243093425	27550	27500	27550	27450	217
591	20250307	121000	5237128225	27500	27500	27500	27500	92
592	20250307	120900	5234598225	27550	27450	27550	27450	1630
593	20250307	120800	5189811575	27450	27450	27500	27450	132
594	20250307	120700	5186188075	27500	27450	27500	27450	10
595	20250307	120600	5185913375	27450	27500	27500	27450	52
596	20250307	120500	5184483925	27500	27450	27500	27450	234
597	20250307	120400	5178053925	27450	27500	27500	27450	132
598	20250307	120300	5174429475	27500	27500	27500	27500	151
599	20250307	120200	5170276975	27500	27550	27600	27500	158
600	20250307	120100	5165919725	27600	27350	27600	27350	445
601	20250307	120000	5153684275	27400	27400	27400	27400	326
602	20250307	115900	5144751875	27400	27450	27450	27400	340
603	20250307	115800	5135420725	27500	27450	27500	27400	118
604	20250307	115700	5132182325	27450	27400	27450	27400	88
605	20250307	115600	5129771025	27450	27400	27450	27350	418
606	20250307	115500	5118327725	27400	27450	27500	27400	750
607	20250307	115400	5097717475	27500	27350	27500	27350	1107
608	20250307	115300	5067382075	27350	27300	27400	27250	2194
609	20250307	115200	5007553275	27350	27350	27350	27300	253
610	20250307	115100	5000634525	27350	27400	27450	27350	191
611	20250307	115000	4995401575	27400	27450	27450	27400	296
612	20250307	114900	4987285625	27450	27450	27450	27400	260
613	20250307	114800	4980151425	27450	27400	27500	27400	238
614	20250307	114700	4973622875	27250	27400	27450	27250	1967
615	20250307	114600	4919885925	27400	27500	27500	27350	1372
616	20250307	114500	4882243475	27500	27500	27500	27500	434
617	20250307	114400	4870308475	27500	27450	27550	27450	155
618	20250307	114300	4866045725	27500	27450	27500	27450	246
619	20250307	114200	4859292875	27450	27500	27500	27450	258
620	20250307	114100	4852206675	27500	27450	27500	27450	110
621	20250307	114000	4849187075	27500	27450	27550	27450	227
622	20250307	113900	4842947775	27450	27450	27450	27450	167
623	20250307	113800	4838363625	27450	27450	27450	27400	1146
624	20250307	113700	4806942975	27450	27500	27500	27450	298
625	20250307	113600	4798760525	27500	27550	27550	27500	257
626	20250307	113500	4791692875	27500	27500	27500	27500	298
627	20250307	113400	4783497875	27500	27500	27550	27500	178
628	20250307	113300	4778597725	27500	27500	27550	27500	83
629	20250307	113200	4776315025	27500	27500	27550	27500	80
630	20250307	113100	4774114375	27500	27550	27550	27500	409
631	20250307	113000	4762858975	27500	27500	27500	27500	111
632	20250307	112900	4759806475	27550	27450	27550	27450	139
633	20250307	112800	4755984525	27500	27500	27500	27450	537
634	20250307	112700	4741217875	27450	27500	27500	27450	213
635	20250307	112600	4735362725	27500	27500	27550	27450	393
636	20250307	112500	4724557575	27450	27450	27500	27450	297
637	20250307	112400	4716404775	27500	27350	27500	27350	2662
638	20250307	112300	4643382675	27350	27400	27400	27350	1018
639	20250307	112200	4615497025	27450	27400	27450	27400	167
640	20250307	112100	4610916075	27400	27400	27500	27400	1505
641	20250307	112000	4569678575	27400	27400	27500	27350	3530
642	20250307	111900	4472780100	27425	27475	27475	27400	590
643	20250307	111800	4456588075	27500	27500	27500	27500	160
644	20250307	111700	4452188075	27550	27450	27550	27450	750
645	20250307	111600	4431564825	27450	27500	27500	27450	2215
646	20250307	111500	4370670025	27550	27550	27600	27550	1017
647	20250307	111400	4342650825	27600	27600	27650	27600	617
648	20250307	111300	4325620775	27650	27550	27650	27550	276
649	20250307	111200	4318013875	27550	27600	27650	27550	688
650	20250307	111100	4299017225	27600	27600	27650	27600	103
651	20250307	111000	4296173650	27650	27600	27650	27600	157
652	20250307	110900	4291839750	27650	27650	27650	27600	1226
653	20250307	110800	4258000700	27600	27650	27650	27600	755
654	20250307	110700	4237126750	27650	27650	27650	27650	356
655	20250307	110600	4227283350	27700	27700	27800	27650	877
656	20250307	110500	4203022850	27850	27700	27900	27700	604
657	20250307	110400	4186284250	27700	27750	27775	27700	960
658	20250307	110300	4159662000	27775	27750	27775	27750	25
659	20250307	110200	4158967875	27775	27800	27825	27750	374
660	20250307	110100	4148576225	27800	27800	27800	27750	392
661	20250307	110000	4137690175	27750	27900	27900	27750	92
662	20250307	105900	4135133375	27800	27775	27900	27750	370
663	20250307	105800	4124850400	27775	27800	27825	27775	302
664	20250307	105700	4116455025	27800	27800	27800	27800	376
665	20250307	105600	4106002225	27825	27950	27950	27800	3417
666	20250307	105500	4010545700	27975	28000	28000	27950	70
667	20250307	105400	4008587375	28000	27950	28000	27950	47
668	20250307	105300	4007271875	27950	28000	28000	27950	869
669	20250307	105200	3982964325	28000	28050	28050	28000	31
670	20250307	105100	3982095825	28000	27950	28050	27950	117
671	20250307	105000	3978821325	28000	28000	28050	28000	290
672	20250307	104900	3970700625	28000	28050	28050	28000	91
673	20250307	104800	3968151625	28050	28150	28150	28050	453
674	20250307	104700	3955428400	28150	28150	28150	28125	119
675	20250307	104600	3952078600	28150	28150	28200	28100	488
676	20250307	104500	3938344550	28150	28150	28150	28150	107
677	20250307	104400	3935332500	28150	28150	28150	28125	236
678	20250307	104300	3928689225	28150	28050	28150	28000	1220
679	20250307	104200	3894414625	28000	27950	28100	27950	1895
680	20250307	104100	3841291525	27950	27900	27950	27900	331
681	20250307	104000	3832044125	27900	27950	27950	27900	60
682	20250307	103900	3830368225	27950	27900	27950	27900	98
683	20250307	103800	3827630775	27950	28000	28000	27900	106
684	20250307	103700	3824668475	27950	27900	27950	27850	280
685	20250307	103600	3816849675	27950	27950	27950	27900	239
686	20250307	103500	3810181125	28000	27900	28000	27800	1159
687	20250307	103400	3777796475	27800	27950	27950	27800	1105
688	20250307	103300	3747011925	27900	27950	27950	27900	463
689	20250307	103200	3734093550	27900	27950	27950	27900	38
690	20250307	103100	3733033250	27950	27850	27950	27850	19
691	20250307	103000	3732503350	27950	27800	27950	27800	681
692	20250307	102900	3713542800	27800	27750	27800	27750	247
693	20250307	102800	3706683700	27700	27800	27850	27700	133
694	20250307	102700	3702982800	27850	27800	27850	27700	1066
695	20250307	102600	3673351350	27700	27700	27700	27700	453
696	20250307	102500	3660803250	27800	27700	27800	27700	731
697	20250307	102400	3640547400	27700	27800	27800	27700	1024
698	20250307	102300	3612132550	27800	27900	27900	27700	2933
699	20250307	102200	3530644650	27900	27950	27950	27850	1304
700	20250307	102100	3494257550	27950	27900	27950	27900	122
701	20250307	102000	3490848050	27950	27950	27950	27950	13
702	20250307	101900	3490484700	27950	27950	27950	27950	355
703	20250307	101800	3480562450	27900	27900	27950	27900	229
704	20250307	101700	3474162250	27900	27900	27950	27900	404
705	20250307	101600	3462890500	27900	27925	27950	27900	2015
706	20250307	101500	3406671175	27950	27900	27950	27900	34
707	20250307	101400	3405720950	27900	27900	27950	27900	202
708	20250307	101300	3400082450	27950	27950	27950	27900	429
709	20250307	101200	3388109750	27900	27900	27950	27900	468
710	20250307	101100	3375052500	27900	27950	27950	27900	296
711	20250307	101000	3366786225	27950	27950	27950	27900	388
712	20250307	100900	3355959875	27900	27950	27950	27900	359
713	20250307	100800	3345937875	27950	27900	27950	27900	281
714	20250307	100700	3338095525	27950	27950	27950	27900	317
715	20250307	100600	3329239375	28000	28000	28000	27950	379
716	20250307	100500	3318632275	28000	28000	28050	28000	848
717	20250307	100400	3294862250	28000	27900	28000	27900	34
718	20250307	100300	3293911675	27950	28050	28050	27950	472
719	20250307	100200	3280698325	28050	28025	28100	28000	428
720	20250307	100100	3268691500	28000	28050	28050	28000	1189
721	20250307	100000	3235378250	28050	28050	28100	28050	685
722	20250307	095900	3216157850	28100	27900	28100	27900	2387
723	20250307	095800	3149211550	27850	27700	27850	27700	444
724	20250307	095700	3136876100	27750	27750	27750	27700	451
725	20250307	095600	3124360900	27800	27750	27800	27700	250
726	20250307	095500	3117427650	27700	27800	27800	27700	1766
727	20250307	095400	3068447750	27750	27800	27800	27750	538
728	20250307	095300	3053493050	27850	27800	27850	27750	582
729	20250307	095200	3037318200	27800	27800	27850	27800	967
730	20250307	095100	3010434950	27800	27850	27850	27800	817
731	20250307	095000	2987691700	27850	27900	27950	27850	2348
732	20250307	094900	2922191700	27900	28000	28000	27900	1968
733	20250307	094800	2867195700	28000	27950	28000	27950	236
734	20250307	094700	2860598000	28000	28050	28050	27950	1786
735	20250307	094600	2810627550	28050	28075	28075	28000	515
736	20250307	094500	2796183975	28075	28100	28100	28050	110
737	20250307	094400	2793097050	28050	28050	28050	28050	100
738	20250307	094300	2790292050	28050	27975	28050	27975	161
739	20250307	094200	2785783475	28000	28000	28000	27950	441
740	20250307	094100	2773436525	28000	28100	28100	28000	1296
741	20250307	094000	2737129775	28100	28100	28100	28050	939
742	20250307	093900	2710745875	28100	28050	28100	28000	140
743	20250307	093800	2706819175	28050	28100	28150	28050	542
744	20250307	093700	2691594025	28100	27950	28150	27950	2747
745	20250307	093600	2614552975	27950	28000	28000	27950	862
746	20250307	093500	2590453925	28050	27950	28050	27950	972
747	20250307	093400	2563260325	27950	27950	27950	27950	364
748	20250307	093300	2553086525	27950	28000	28000	27950	278
749	20250307	093200	2545302775	28050	28000	28050	28000	609
750	20250307	093100	2528245025	27950	27950	28000	27950	122
751	20250307	093000	2524831675	27950	27800	27950	27800	409
752	20250307	092900	2513440175	27750	27800	27825	27750	879
753	20250307	092800	2489011800	27800	27900	27900	27800	505
754	20250307	092700	2474953450	27850	27950	27950	27825	985
755	20250307	092600	2447516750	27950	28000	28050	27900	1746
756	20250307	092500	2398692500	28000	27900	28000	27850	991
757	20250307	092400	2371034950	27900	27750	27900	27750	998
758	20250307	092300	2343277200	27750	27800	27800	27750	2650
759	20250307	092200	2269699650	27800	27850	27900	27750	2591
760	20250307	092100	2197655700	27850	28000	28050	27850	2481
761	20250307	092000	2128424150	28000	28100	28150	27950	5542
762	20250307	091900	1972961500	28100	28050	28150	27850	3852
763	20250307	091800	1864995400	28000	27900	28100	27850	3512
764	20250307	091700	1766694950	27850	27850	27850	27700	1236
765	20250307	091600	1732362750	27900	27850	28000	27850	1751
766	20250307	091500	1683528450	27900	27950	28100	27900	1123
767	20250307	091400	1652092150	27950	27750	27950	27750	1381
768	20250307	091300	1613541850	27750	27800	27850	27700	883
769	20250307	091200	1589030450	27800	28000	28000	27800	2170
770	20250307	091100	1528442700	27950	28000	28100	27950	2545
771	20250307	091000	1457178300	28000	27800	28050	27750	5423
772	20250307	090900	1305554000	27900	27400	27900	27350	5706
773	20250307	090800	1148044350	27400	27500	27550	27400	2414
774	20250307	090700	1081726550	27500	27500	27600	27500	1548
775	20250307	090600	1039073800	27500	27350	27650	27350	3656
776	20250307	090500	938488450	27350	27050	27400	27000	3888
777	20250307	090400	832917550	27000	27150	27250	27000	3113
778	20250307	090300	748442850	27200	27150	27200	26900	2608
779	20250307	090200	677898200	27150	26800	27200	26800	4698
780	20250307	090100	551013700	26800	27150	27150	26800	8496
781	20250307	090000	322085650	27100	27350	27400	27000	11807