KissMeData/475560/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215900	1352727950	29650	29650	29650	29650	503
3	20250307	215800	1352727950	29650	29650	29650	29650	0
4	20250307	215700	1352727950	29650	29650	29650	29650	0
5	20250307	215600	1352727950	29650	29650	29650	29650	0
6	20250307	215500	1352727950	29650	29650	29650	29650	0
7	20250307	215400	1352727950	29650	29650	29650	29650	0
8	20250307	215300	1352727950	29650	29650	29650	29650	0
9	20250307	215200	1352727950	29650	29650	29650	29650	0
10	20250307	215100	1352727950	29650	29650	29650	29650	0
11	20250307	215000	1352727950	29650	29650	29650	29650	0
12	20250307	214900	1352727950	29650	29650	29650	29650	0
13	20250307	214800	1352727950	29650	29650	29650	29650	0
14	20250307	214700	1352727950	29650	29650	29650	29650	0
15	20250307	214600	1352727950	29650	29650	29650	29650	0
16	20250307	214500	1352727950	29650	29650	29650	29650	0
17	20250307	214400	1352727950	29650	29650	29650	29650	0
18	20250307	214300	1352727950	29650	29650	29650	29650	0
19	20250307	214200	1352727950	29650	29650	29650	29650	0
20	20250307	214100	1352727950	29650	29650	29650	29650	0
21	20250307	214000	1352727950	29650	29650	29650	29650	0
22	20250307	213900	1352727950	29650	29650	29650	29650	0
23	20250307	213800	1352727950	29650	29650	29650	29650	0
24	20250307	213700	1352727950	29650	29650	29650	29650	0
25	20250307	213600	1352727950	29650	29650	29650	29650	0
26	20250307	213500	1352727950	29650	29650	29650	29650	0
27	20250307	213400	1352727950	29650	29650	29650	29650	0
28	20250307	213300	1352727950	29650	29650	29650	29650	0
29	20250307	213200	1352727950	29650	29650	29650	29650	0
30	20250307	213100	1352727950	29650	29650	29650	29650	0
31	20250307	213000	1352727950	29650	29650	29650	29650	0
32	20250307	212900	1352727950	29650	29650	29650	29650	503
33	20250307	212800	1352727950	29650	29650	29650	29650	0
34	20250307	212700	1352727950	29650	29650	29650	29650	0
35	20250307	212600	1352727950	29650	29650	29650	29650	0
36	20250307	212500	1352727950	29650	29650	29650	29650	0
37	20250307	212400	1352727950	29650	29650	29650	29650	0
38	20250307	212300	1352727950	29650	29650	29650	29650	0
39	20250307	212200	1352727950	29650	29650	29650	29650	0
40	20250307	212100	1352727950	29650	29650	29650	29650	0
41	20250307	212000	1352727950	29650	29650	29650	29650	0
42	20250307	211900	1352727950	29650	29650	29650	29650	0
43	20250307	211800	1352727950	29650	29650	29650	29650	0
44	20250307	211700	1352727950	29650	29650	29650	29650	0
45	20250307	211600	1352727950	29650	29650	29650	29650	0
46	20250307	211500	1352727950	29650	29650	29650	29650	0
47	20250307	211400	1352727950	29650	29650	29650	29650	0
48	20250307	211300	1352727950	29650	29650	29650	29650	0
49	20250307	211200	1352727950	29650	29650	29650	29650	0
50	20250307	211100	1352727950	29650	29650	29650	29650	0
51	20250307	211000	1352727950	29650	29650	29650	29650	0
52	20250307	210900	1352727950	29650	29650	29650	29650	0
53	20250307	210800	1352727950	29650	29650	29650	29650	0
54	20250307	210700	1352727950	29650	29650	29650	29650	0
55	20250307	210600	1352727950	29650	29650	29650	29650	0
56	20250307	210500	1352727950	29650	29650	29650	29650	0
57	20250307	210400	1352727950	29650	29650	29650	29650	0
58	20250307	210300	1352727950	29650	29650	29650	29650	0
59	20250307	210200	1352727950	29650	29650	29650	29650	0
60	20250307	210100	1352727950	29650	29650	29650	29650	0
61	20250307	210000	1352727950	29650	29650	29650	29650	0
62	20250307	205900	1352727950	29650	29650	29650	29650	503
63	20250307	205800	1352727950	29650	29650	29650	29650	0
64	20250307	205700	1352727950	29650	29650	29650	29650	0
65	20250307	205600	1352727950	29650	29650	29650	29650	0
66	20250307	205500	1352727950	29650	29650	29650	29650	0
67	20250307	205400	1352727950	29650	29650	29650	29650	0
68	20250307	205300	1352727950	29650	29650	29650	29650	0
69	20250307	205200	1352727950	29650	29650	29650	29650	0
70	20250307	205100	1352727950	29650	29650	29650	29650	0
71	20250307	205000	1352727950	29650	29650	29650	29650	0
72	20250307	204900	1352727950	29650	29650	29650	29650	0
73	20250307	204800	1352727950	29650	29650	29650	29650	0
74	20250307	204700	1352727950	29650	29650	29650	29650	0
75	20250307	204600	1352727950	29650	29650	29650	29650	0
76	20250307	204500	1352727950	29650	29650	29650	29650	0
77	20250307	204400	1352727950	29650	29650	29650	29650	0
78	20250307	204300	1352727950	29650	29650	29650	29650	0
79	20250307	204200	1352727950	29650	29650	29650	29650	0
80	20250307	204100	1352727950	29650	29650	29650	29650	0
81	20250307	204000	1352727950	29650	29650	29650	29650	0
82	20250307	203900	1352727950	29650	29650	29650	29650	0
83	20250307	203800	1352727950	29650	29650	29650	29650	0
84	20250307	203700	1352727950	29650	29650	29650	29650	0
85	20250307	203600	1352727950	29650	29650	29650	29650	0
86	20250307	203500	1352727950	29650	29650	29650	29650	0
87	20250307	203400	1352727950	29650	29650	29650	29650	0
88	20250307	203300	1352727950	29650	29650	29650	29650	0
89	20250307	203200	1352727950	29650	29650	29650	29650	0
90	20250307	203100	1352727950	29650	29650	29650	29650	0
91	20250307	203000	1352727950	29650	29650	29650	29650	0
92	20250307	202900	1352727950	29650	29650	29650	29650	503
93	20250307	202800	1352727950	29650	29650	29650	29650	0
94	20250307	202700	1352727950	29650	29650	29650	29650	0
95	20250307	202600	1352727950	29650	29650	29650	29650	0
96	20250307	202500	1352727950	29650	29650	29650	29650	0
97	20250307	202400	1352727950	29650	29650	29650	29650	0
98	20250307	202300	1352727950	29650	29650	29650	29650	0
99	20250307	202200	1352727950	29650	29650	29650	29650	0
100	20250307	202100	1352727950	29650	29650	29650	29650	0
101	20250307	202000	1352727950	29650	29650	29650	29650	0
102	20250307	201900	1352727950	29650	29650	29650	29650	0
103	20250307	201800	1352727950	29650	29650	29650	29650	0
104	20250307	201700	1352727950	29650	29650	29650	29650	0
105	20250307	201600	1352727950	29650	29650	29650	29650	0
106	20250307	201500	1352727950	29650	29650	29650	29650	0
107	20250307	201400	1352727950	29650	29650	29650	29650	0
108	20250307	201300	1352727950	29650	29650	29650	29650	0
109	20250307	201200	1352727950	29650	29650	29650	29650	0
110	20250307	201100	1352727950	29650	29650	29650	29650	0
111	20250307	201000	1352727950	29650	29650	29650	29650	0
112	20250307	200900	1352727950	29650	29650	29650	29650	0
113	20250307	200800	1352727950	29650	29650	29650	29650	0
114	20250307	200700	1352727950	29650	29650	29650	29650	0
115	20250307	200600	1352727950	29650	29650	29650	29650	0
116	20250307	200500	1352727950	29650	29650	29650	29650	0
117	20250307	200400	1352727950	29650	29650	29650	29650	0
118	20250307	200300	1352727950	29650	29650	29650	29650	0
119	20250307	200200	1352727950	29650	29650	29650	29650	0
120	20250307	200100	1352727950	29650	29650	29650	29650	0
121	20250307	200000	1352727950	29650	29650	29650	29650	0
122	20250307	195900	1352727950	29650	29650	29650	29650	503
123	20250307	195800	1352727950	29650	29650	29650	29650	0
124	20250307	195700	1352727950	29650	29650	29650	29650	0
125	20250307	195600	1352727950	29650	29650	29650	29650	0
126	20250307	195500	1352727950	29650	29650	29650	29650	0
127	20250307	195400	1352727950	29650	29650	29650	29650	0
128	20250307	195300	1352727950	29650	29650	29650	29650	0
129	20250307	195200	1352727950	29650	29650	29650	29650	0
130	20250307	195100	1352727950	29650	29650	29650	29650	0
131	20250307	195000	1352727950	29650	29650	29650	29650	0
132	20250307	194900	1352727950	29650	29650	29650	29650	0
133	20250307	194800	1352727950	29650	29650	29650	29650	0
134	20250307	194700	1352727950	29650	29650	29650	29650	0
135	20250307	194600	1352727950	29650	29650	29650	29650	0
136	20250307	194500	1352727950	29650	29650	29650	29650	0
137	20250307	194400	1352727950	29650	29650	29650	29650	0
138	20250307	194300	1352727950	29650	29650	29650	29650	0
139	20250307	194200	1352727950	29650	29650	29650	29650	0
140	20250307	194100	1352727950	29650	29650	29650	29650	0
141	20250307	194000	1352727950	29650	29650	29650	29650	0
142	20250307	193900	1352727950	29650	29650	29650	29650	0
143	20250307	193800	1352727950	29650	29650	29650	29650	0
144	20250307	193700	1352727950	29650	29650	29650	29650	0
145	20250307	193600	1352727950	29650	29650	29650	29650	0
146	20250307	193500	1352727950	29650	29650	29650	29650	0
147	20250307	193400	1352727950	29650	29650	29650	29650	0
148	20250307	193300	1352727950	29650	29650	29650	29650	0
149	20250307	193200	1352727950	29650	29650	29650	29650	0
150	20250307	193100	1352727950	29650	29650	29650	29650	0
151	20250307	193000	1352727950	29650	29650	29650	29650	0
152	20250307	192900	1352727950	29650	29650	29650	29650	503
153	20250307	192800	1352727950	29650	29650	29650	29650	0
154	20250307	192700	1352727950	29650	29650	29650	29650	0
155	20250307	192600	1352727950	29650	29650	29650	29650	0
156	20250307	192500	1352727950	29650	29650	29650	29650	0
157	20250307	192400	1352727950	29650	29650	29650	29650	0
158	20250307	192300	1352727950	29650	29650	29650	29650	0
159	20250307	192200	1352727950	29650	29650	29650	29650	0
160	20250307	192100	1352727950	29650	29650	29650	29650	0
161	20250307	192000	1352727950	29650	29650	29650	29650	0
162	20250307	191900	1352727950	29650	29650	29650	29650	0
163	20250307	191800	1352727950	29650	29650	29650	29650	0
164	20250307	191700	1352727950	29650	29650	29650	29650	0
165	20250307	191600	1352727950	29650	29650	29650	29650	0
166	20250307	191500	1352727950	29650	29650	29650	29650	0
167	20250307	191400	1352727950	29650	29650	29650	29650	0
168	20250307	191300	1352727950	29650	29650	29650	29650	0
169	20250307	191200	1352727950	29650	29650	29650	29650	0
170	20250307	191100	1352727950	29650	29650	29650	29650	0
171	20250307	191000	1352727950	29650	29650	29650	29650	0
172	20250307	190900	1352727950	29650	29650	29650	29650	0
173	20250307	190800	1352727950	29650	29650	29650	29650	0
174	20250307	190700	1352727950	29650	29650	29650	29650	0
175	20250307	190600	1352727950	29650	29650	29650	29650	0
176	20250307	190500	1352727950	29650	29650	29650	29650	0
177	20250307	190400	1352727950	29650	29650	29650	29650	0
178	20250307	190300	1352727950	29650	29650	29650	29650	0
179	20250307	190200	1352727950	29650	29650	29650	29650	0
180	20250307	190100	1352727950	29650	29650	29650	29650	0
181	20250307	190000	1352727950	29650	29650	29650	29650	0
182	20250307	185900	1352727950	29650	29650	29650	29650	503
183	20250307	185800	1352727950	29650	29650	29650	29650	0
184	20250307	185700	1352727950	29650	29650	29650	29650	0
185	20250307	185600	1352727950	29650	29650	29650	29650	0
186	20250307	185500	1352727950	29650	29650	29650	29650	0
187	20250307	185400	1352727950	29650	29650	29650	29650	0
188	20250307	185300	1352727950	29650	29650	29650	29650	0
189	20250307	185200	1352727950	29650	29650	29650	29650	0
190	20250307	185100	1352727950	29650	29650	29650	29650	0
191	20250307	185000	1352727950	29650	29650	29650	29650	0
192	20250307	184900	1352727950	29650	29650	29650	29650	0
193	20250307	184800	1352727950	29650	29650	29650	29650	0
194	20250307	184700	1352727950	29650	29650	29650	29650	0
195	20250307	184600	1352727950	29650	29650	29650	29650	0
196	20250307	184500	1352727950	29650	29650	29650	29650	0
197	20250307	184400	1352727950	29650	29650	29650	29650	0
198	20250307	184300	1352727950	29650	29650	29650	29650	0
199	20250307	184200	1352727950	29650	29650	29650	29650	0
200	20250307	184100	1352727950	29650	29650	29650	29650	0
201	20250307	184000	1352727950	29650	29650	29650	29650	0
202	20250307	183900	1352727950	29650	29650	29650	29650	0
203	20250307	183800	1352727950	29650	29650	29650	29650	0
204	20250307	183700	1352727950	29650	29650	29650	29650	0
205	20250307	183600	1352727950	29650	29650	29650	29650	0
206	20250307	183500	1352727950	29650	29650	29650	29650	0
207	20250307	183400	1352727950	29650	29650	29650	29650	0
208	20250307	183300	1352727950	29650	29650	29650	29650	0
209	20250307	183200	1352727950	29650	29650	29650	29650	0
210	20250307	183100	1352727950	29650	29650	29650	29650	0
211	20250307	183000	1352727950	29650	29650	29650	29650	0
212	20250307	182900	1352727950	29650	29650	29650	29650	503
213	20250307	182800	1352727950	29650	29650	29650	29650	0
214	20250307	182700	1352727950	29650	29650	29650	29650	0
215	20250307	182600	1352727950	29650	29650	29650	29650	0
216	20250307	182500	1352727950	29650	29650	29650	29650	0
217	20250307	182400	1352727950	29650	29650	29650	29650	0
218	20250307	182300	1352727950	29650	29650	29650	29650	0
219	20250307	182200	1352727950	29650	29650	29650	29650	0
220	20250307	182100	1352727950	29650	29650	29650	29650	0
221	20250307	182000	1352727950	29650	29650	29650	29650	0
222	20250307	181900	1352727950	29650	29650	29650	29650	0
223	20250307	181800	1352727950	29650	29650	29650	29650	0
224	20250307	181700	1352727950	29650	29650	29650	29650	0
225	20250307	181600	1352727950	29650	29650	29650	29650	0
226	20250307	181500	1352727950	29650	29650	29650	29650	0
227	20250307	181400	1352727950	29650	29650	29650	29650	0
228	20250307	181300	1352727950	29650	29650	29650	29650	0
229	20250307	181200	1352727950	29650	29650	29650	29650	0
230	20250307	181100	1352727950	29650	29650	29650	29650	0
231	20250307	181000	1352727950	29650	29650	29650	29650	0
232	20250307	180900	1352727950	29650	29650	29650	29650	0
233	20250307	180800	1352727950	29650	29650	29650	29650	0
234	20250307	180700	1352727950	29650	29650	29650	29650	0
235	20250307	180600	1352727950	29650	29650	29650	29650	0
236	20250307	180500	1352727950	29650	29650	29650	29650	0
237	20250307	180400	1352727950	29650	29650	29650	29650	0
238	20250307	180300	1352727950	29650	29650	29650	29650	0
239	20250307	180200	1352727950	29650	29650	29650	29650	0
240	20250307	180100	1352727950	29650	29650	29650	29650	0
241	20250307	180000	1352727950	29650	29650	29650	29650	0
242	20250307	175900	1352727950	29650	29650	29650	29650	503
243	20250307	175800	1352727950	29650	29650	29650	29650	0
244	20250307	175700	1352727950	29650	29650	29650	29650	0
245	20250307	175600	1352727950	29650	29650	29650	29650	0
246	20250307	175500	1352727950	29650	29650	29650	29650	0
247	20250307	175400	1352727950	29650	29650	29650	29650	0
248	20250307	175300	1352727950	29650	29650	29650	29650	0
249	20250307	175200	1352727950	29650	29650	29650	29650	0
250	20250307	175100	1352727950	29650	29650	29650	29650	0
251	20250307	175000	1352727950	29650	29650	29650	29650	0
252	20250307	174900	1352727950	29650	29650	29650	29650	0
253	20250307	174800	1352727950	29650	29650	29650	29650	0
254	20250307	174700	1352727950	29650	29650	29650	29650	0
255	20250307	174600	1352727950	29650	29650	29650	29650	0
256	20250307	174500	1352727950	29650	29650	29650	29650	0
257	20250307	174400	1352727950	29650	29650	29650	29650	0
258	20250307	174300	1352727950	29650	29650	29650	29650	0
259	20250307	174200	1352727950	29650	29650	29650	29650	0
260	20250307	174100	1352727950	29650	29650	29650	29650	0
261	20250307	174000	1352727950	29650	29650	29650	29650	0
262	20250307	173900	1352727950	29650	29650	29650	29650	0
263	20250307	173800	1352727950	29650	29650	29650	29650	0
264	20250307	173700	1352727950	29650	29650	29650	29650	0
265	20250307	173600	1352727950	29650	29650	29650	29650	0
266	20250307	173500	1352727950	29650	29650	29650	29650	0
267	20250307	173400	1352727950	29650	29650	29650	29650	0
268	20250307	173300	1352727950	29650	29650	29650	29650	0
269	20250307	173200	1352727950	29650	29650	29650	29650	0
270	20250307	173100	1352727950	29650	29650	29650	29650	0
271	20250307	173000	1352727950	29650	29650	29650	29650	0
272	20250307	172900	1352727950	29650	29650	29650	29650	503
273	20250307	172800	1352727950	29650	29650	29650	29650	0
274	20250307	172700	1352727950	29650	29650	29650	29650	0
275	20250307	172600	1352727950	29650	29650	29650	29650	0
276	20250307	172500	1352727950	29650	29650	29650	29650	0
277	20250307	172400	1352727950	29650	29650	29650	29650	0
278	20250307	172300	1352727950	29650	29650	29650	29650	0
279	20250307	172200	1352727950	29650	29650	29650	29650	0
280	20250307	172100	1352727950	29650	29650	29650	29650	0
281	20250307	172000	1352727950	29650	29650	29650	29650	0
282	20250307	171900	1352727950	29650	29650	29650	29650	0
283	20250307	171800	1352727950	29650	29650	29650	29650	0
284	20250307	171700	1352727950	29650	29650	29650	29650	0
285	20250307	171600	1352727950	29650	29650	29650	29650	0
286	20250307	171500	1352727950	29650	29650	29650	29650	0
287	20250307	171400	1352727950	29650	29650	29650	29650	0
288	20250307	171300	1352727950	29650	29650	29650	29650	0
289	20250307	171200	1352727950	29650	29650	29650	29650	0
290	20250307	171100	1352727950	29650	29650	29650	29650	0
291	20250307	171000	1352727950	29650	29650	29650	29650	0
292	20250307	170900	1352727950	29650	29650	29650	29650	0
293	20250307	170800	1352727950	29650	29650	29650	29650	0
294	20250307	170700	1352727950	29650	29650	29650	29650	0
295	20250307	170600	1352727950	29650	29650	29650	29650	0
296	20250307	170500	1352727950	29650	29650	29650	29650	0
297	20250307	170400	1352727950	29650	29650	29650	29650	0
298	20250307	170300	1352727950	29650	29650	29650	29650	0
299	20250307	170200	1352727950	29650	29650	29650	29650	0
300	20250307	170100	1352727950	29650	29650	29650	29650	0
301	20250307	170000	1352727950	29650	29650	29650	29650	0
302	20250307	165900	1352727950	29650	29650	29650	29650	503
303	20250307	165800	1352727950	29650	29650	29650	29650	0
304	20250307	165700	1352727950	29650	29650	29650	29650	0
305	20250307	165600	1352727950	29650	29650	29650	29650	0
306	20250307	165500	1352727950	29650	29650	29650	29650	0
307	20250307	165400	1352727950	29650	29650	29650	29650	0
308	20250307	165300	1352727950	29650	29650	29650	29650	0
309	20250307	165200	1352727950	29650	29650	29650	29650	0
310	20250307	165100	1352727950	29650	29650	29650	29650	0
311	20250307	165000	1352727950	29650	29650	29650	29650	0
312	20250307	164900	1352727950	29650	29650	29650	29650	0
313	20250307	164800	1352727950	29650	29650	29650	29650	0
314	20250307	164700	1352727950	29650	29650	29650	29650	0
315	20250307	164600	1352727950	29650	29650	29650	29650	0
316	20250307	164500	1352727950	29650	29650	29650	29650	0
317	20250307	164400	1352727950	29650	29650	29650	29650	0
318	20250307	164300	1352727950	29650	29650	29650	29650	0
319	20250307	164200	1352727950	29650	29650	29650	29650	0
320	20250307	164100	1352727950	29650	29650	29650	29650	0
321	20250307	164000	1352727950	29650	29650	29650	29650	0
322	20250307	163900	1352727950	29650	29650	29650	29650	0
323	20250307	163800	1352727950	29650	29650	29650	29650	0
324	20250307	163700	1352727950	29650	29650	29650	29650	0
325	20250307	163600	1352727950	29650	29650	29650	29650	0
326	20250307	163500	1352727950	29650	29650	29650	29650	0
327	20250307	163400	1352727950	29650	29650	29650	29650	0
328	20250307	163300	1352727950	29650	29650	29650	29650	0
329	20250307	163200	1352727950	29650	29650	29650	29650	0
330	20250307	163100	1352727950	29650	29650	29650	29650	0
331	20250307	163000	1352727950	29650	29650	29650	29650	0
332	20250307	162900	1352727950	29650	29650	29650	29650	503
333	20250307	162800	1352727950	29650	29650	29650	29650	0
334	20250307	162700	1352727950	29650	29650	29650	29650	0
335	20250307	162600	1352727950	29650	29650	29650	29650	0
336	20250307	162500	1352727950	29650	29650	29650	29650	0
337	20250307	162400	1352727950	29650	29650	29650	29650	0
338	20250307	162300	1352727950	29650	29650	29650	29650	0
339	20250307	162200	1352727950	29650	29650	29650	29650	0
340	20250307	162100	1352727950	29650	29650	29650	29650	0
341	20250307	162000	1352727950	29650	29650	29650	29650	0
342	20250307	161900	1352727950	29650	29650	29650	29650	0
343	20250307	161800	1352727950	29650	29650	29650	29650	0
344	20250307	161700	1352727950	29650	29650	29650	29650	0
345	20250307	161600	1352727950	29650	29650	29650	29650	0
346	20250307	161500	1352727950	29650	29650	29650	29650	0
347	20250307	161400	1352727950	29650	29650	29650	29650	0
348	20250307	161300	1352727950	29650	29650	29650	29650	0
349	20250307	161200	1352727950	29650	29650	29650	29650	0
350	20250307	161100	1352727950	29650	29650	29650	29650	0
351	20250307	161000	1352727950	29650	29650	29650	29650	0
352	20250307	160900	1352727950	29650	29650	29650	29650	0
353	20250307	160800	1352727950	29650	29650	29650	29650	0
354	20250307	160700	1352727950	29650	29650	29650	29650	0
355	20250307	160600	1352727950	29650	29650	29650	29650	0
356	20250307	160500	1352727950	29650	29650	29650	29650	0
357	20250307	160400	1352727950	29650	29650	29650	29650	0
358	20250307	160300	1352727950	29650	29650	29650	29650	0
359	20250307	160200	1352727950	29650	29650	29650	29650	0
360	20250307	160100	1352727950	29650	29650	29650	29650	0
361	20250307	160000	1352727950	29650	29650	29650	29650	0
362	20250307	155900	1352727950	29650	29650	29650	29650	503
363	20250307	155800	1352727950	29650	29650	29650	29650	0
364	20250307	155700	1352727950	29650	29650	29650	29650	0
365	20250307	155600	1352727950	29650	29650	29650	29650	0
366	20250307	155500	1352727950	29650	29650	29650	29650	0
367	20250307	155400	1352727950	29650	29650	29650	29650	0
368	20250307	155300	1352727950	29650	29650	29650	29650	0
369	20250307	155200	1352727950	29650	29650	29650	29650	0
370	20250307	155100	1352727950	29650	29650	29650	29650	0
371	20250307	155000	1352727950	29650	29650	29650	29650	0
372	20250307	154900	1352727950	29650	29650	29650	29650	0
373	20250307	154800	1352727950	29650	29650	29650	29650	0
374	20250307	154700	1352727950	29650	29650	29650	29650	0
375	20250307	154600	1352727950	29650	29650	29650	29650	0
376	20250307	154500	1352727950	29650	29650	29650	29650	0
377	20250307	154400	1352727950	29650	29650	29650	29650	0
378	20250307	154300	1352727950	29650	29650	29650	29650	0
379	20250307	154200	1352727950	29650	29650	29650	29650	0
380	20250307	154100	1352727950	29650	29650	29650	29650	0
381	20250307	154000	1352727950	29650	29650	29650	29650	0
382	20250307	153900	1352727950	29650	29650	29650	29650	0
383	20250307	153800	1352727950	29650	29650	29650	29650	0
384	20250307	153700	1352727950	29650	29650	29650	29650	0
385	20250307	153600	1352727950	29650	29650	29650	29650	0
386	20250307	153500	1352727950	29650	29650	29650	29650	0
387	20250307	153400	1352727950	29650	29650	29650	29650	0
388	20250307	153300	1352727950	29650	29650	29650	29650	0
389	20250307	153200	1352727950	29650	29650	29650	29650	0
390	20250307	153100	1352727950	29650	29650	29650	29650	0
391	20250307	153000	1352727950	29650	29650	29650	29650	503
392	20250307	152900	1337814000	29650	29650	29650	29650	0
393	20250307	152800	1337814000	29650	29650	29650	29650	0
394	20250307	152700	1337814000	29650	29650	29650	29650	0
395	20250307	152600	1337814000	29650	29650	29650	29650	0
396	20250307	152500	1337814000	29650	29650	29650	29650	0
397	20250307	152400	1337814000	29650	29650	29650	29650	0
398	20250307	152300	1337814000	29650	29650	29650	29650	0
399	20250307	152200	1337814000	29650	29650	29650	29650	0
400	20250307	152100	1337814000	29650	29650	29650	29650	0
401	20250307	152000	1337814000	29650	29650	29650	29650	0
402	20250307	151900	1337814000	29650	29650	29700	29600	442
403	20250307	151800	1324708800	29650	29650	29650	29650	44
404	20250307	151700	1323404200	29700	29700	29700	29650	458
405	20250307	151600	1309824250	29700	29700	29700	29700	4
406	20250307	151500	1309705450	29700	29700	29700	29700	58
407	20250307	151400	1307982850	29650	29700	29700	29650	337
408	20250307	151300	1297990750	29700	29700	29700	29700	58
409	20250307	151200	1296268150	29650	29700	29700	29650	2
410	20250307	151100	1296208800	29700	29700	29700	29700	9
411	20250307	151000	1295941500	29700	29650	29700	29650	168
412	20250307	150900	1290951950	29700	29700	29700	29700	12
413	20250307	150800	1290595550	29700	29650	29700	29650	69
414	20250307	150700	1288549550	29650	29650	29650	29650	112
415	20250307	150600	1285228750	29625	29650	29650	29625	31
416	20250307	150500	1284309625	29650	29650	29650	29650	214
417	20250307	150400	1277964525	29650	29650	29650	29650	2
418	20250307	150300	1277905225	29650	29650	29650	29650	55
419	20250307	150200	1276274475	29600	29600	29600	29600	0
420	20250307	150100	1276274475	29600	29600	29600	29600	511
421	20250307	150000	1261148875	29600	29600	29600	29600	37
422	20250307	145900	1260053675	29600	29600	29600	29600	1
423	20250307	145800	1260024075	29600	29600	29600	29600	1
424	20250307	145700	1259994475	29600	29600	29600	29600	2
425	20250307	145600	1259935275	29600	29625	29625	29600	70
426	20250307	145500	1257863250	29600	29650	29650	29600	75
427	20250307	145400	1255643150	29650	29600	29650	29600	18
428	20250307	145300	1255110100	29650	29650	29650	29650	10
429	20250307	145200	1254813600	29650	29650	29650	29650	45
430	20250307	145100	1253479350	29650	29600	29650	29600	110
431	20250307	145000	1250222950	29600	29600	29600	29600	16
432	20250307	144900	1249749350	29650	29600	29650	29600	75
433	20250307	144800	1247529150	29650	29650	29650	29650	6
434	20250307	144700	1247351250	29650	29650	29650	29650	135
435	20250307	144600	1243348500	29650	29650	29650	29650	21
436	20250307	144500	1242725850	29600	29650	29650	29600	117
437	20250307	144400	1239262600	29700	29650	29700	29600	233
438	20250307	144300	1232362400	29700	29700	29700	29600	2688
439	20250307	144200	1152744750	29650	29650	29650	29650	535
440	20250307	144100	1136882000	29700	29700	29700	29700	10
441	20250307	144000	1136585000	29700	29650	29700	29650	1749
442	20250307	143900	1084725850	29700	29700	29700	29650	66
443	20250307	143800	1082765900	29650	29700	29700	29650	185
444	20250307	143700	1077272950	29700	29700	29700	29700	0
445	20250307	143600	1077272950	29700	29650	29700	29650	50
446	20250307	143500	1075788000	29700	29700	29700	29700	30
447	20250307	143400	1074897000	29700	29700	29700	29700	0
448	20250307	143300	1074897000	29700	29700	29700	29650	10
449	20250307	143200	1074600050	29700	29700	29700	29700	5
450	20250307	143100	1074451550	29650	29650	29650	29650	51
451	20250307	143000	1072939400	29650	29700	29700	29650	130
452	20250307	142900	1069078500	29700	29700	29700	29650	102
453	20250307	142800	1066049150	29700	29700	29700	29700	26
454	20250307	142700	1065276950	29650	29650	29700	29650	11
455	20250307	142600	1064950550	29700	29700	29700	29700	2
456	20250307	142500	1064891150	29650	29700	29700	29650	9
457	20250307	142400	1064624050	29700	29700	29700	29700	61
458	20250307	142300	1062812350	29700	29700	29700	29700	217
459	20250307	142200	1056367450	29700	29700	29700	29700	12
460	20250307	142100	1056011050	29700	29700	29700	29700	0
461	20250307	142000	1056011050	29700	29700	29700	29650	167
462	20250307	141900	1051052725	29700	29700	29700	29700	0
463	20250307	141800	1051052725	29700	29700	29700	29700	60
464	20250307	141700	1049270725	29700	29700	29700	29700	39
465	20250307	141600	1048112425	29700	29700	29700	29700	45
466	20250307	141500	1046775925	29700	29700	29700	29700	3
467	20250307	141400	1046686825	29650	29700	29700	29650	55
468	20250307	141300	1045055175	29700	29700	29700	29700	221
469	20250307	141200	1038491475	29700	29700	29700	29650	38
470	20250307	141100	1037363375	29650	29650	29650	29650	284
471	20250307	141000	1028942775	29700	29700	29700	29700	1
472	20250307	140900	1028913075	29700	29700	29700	29700	49
473	20250307	140800	1027457775	29700	29700	29700	29700	6
474	20250307	140700	1027279575	29700	29650	29700	29650	37
475	20250307	140600	1026181125	29700	29700	29700	29650	5
476	20250307	140500	1026032775	29700	29700	29750	29700	1526
477	20250307	140400	980710525	29700	29700	29700	29700	168
478	20250307	140300	975720925	29750	29700	29750	29700	337
479	20250307	140200	965710275	29750	29750	29750	29750	54
480	20250307	140100	964103775	29750	29750	29750	29750	75
481	20250307	140000	961872525	29750	29800	29800	29750	611
482	20250307	135900	943694825	29800	29800	29800	29800	122
483	20250307	135800	940059225	29800	29750	29800	29750	117
484	20250307	135700	936578125	29800	29800	29800	29800	76
485	20250307	135600	934313325	29800	29800	29800	29800	10
486	20250307	135500	934015325	29800	29800	29800	29800	36
487	20250307	135400	932942525	29800	29800	29800	29800	7
488	20250307	135300	932733925	29800	29800	29800	29800	9
489	20250307	135200	932465725	29800	29800	29800	29800	22
490	20250307	135100	931810125	29800	29800	29800	29800	0
491	20250307	135000	931810125	29800	29800	29800	29800	10
492	20250307	134900	931512125	29800	29800	29800	29800	7
493	20250307	134800	931303525	29800	29800	29800	29800	7
494	20250307	134700	931094925	29800	29800	29800	29750	103
495	20250307	134600	928030525	29800	29800	29800	29800	9
496	20250307	134500	927762325	29750	29750	29800	29750	756
497	20250307	134400	905270975	29800	29800	29800	29800	8
498	20250307	134300	905032575	29800	29800	29800	29800	2
499	20250307	134200	904972975	29800	29850	29850	29800	43
500	20250307	134100	903689725	29850	29800	29850	29800	27
501	20250307	134000	902884275	29850	29850	29850	29850	17
502	20250307	133900	902376825	29800	29850	29850	29800	8
503	20250307	133800	902138075	29850	29850	29850	29850	1
504	20250307	133700	902108225	29850	29800	29850	29800	23
505	20250307	133600	901422475	29800	29800	29800	29800	32
506	20250307	133500	900468875	29800	29800	29800	29800	10
507	20250307	133400	900170875	29800	29800	29800	29800	19
508	20250307	133300	899604675	29800	29800	29800	29800	9
509	20250307	133200	899336475	29800	29800	29800	29800	28
510	20250307	133100	898502075	29800	29800	29800	29800	9
511	20250307	133000	898233875	29750	29800	29800	29750	73
512	20250307	132900	896060975	29800	29850	29850	29800	12
513	20250307	132800	895703025	29800	29850	29850	29800	15
514	20250307	132700	895255675	29800	29800	29800	29800	167
515	20250307	132600	890279075	29800	29800	29800	29800	5
516	20250307	132500	890130075	29800	29800	29800	29800	7
517	20250307	132400	889921475	29800	29800	29800	29800	9
518	20250307	132300	889653275	29800	29800	29800	29800	22
519	20250307	132200	888997675	29800	29800	29800	29800	34
520	20250307	132100	887984475	29800	29850	29850	29750	142
521	20250307	132000	883753325	29850	29850	29850	29850	7
522	20250307	131900	883544375	29800	29850	29850	29800	39
523	20250307	131800	882381825	29850	29850	29850	29850	7
524	20250307	131700	882172875	29850	29850	29850	29850	0
525	20250307	131600	882172875	29850	29850	29850	29850	7
526	20250307	131500	881963925	29800	29750	29800	29750	210
527	20250307	131400	875714275	29850	29850	29850	29850	17
528	20250307	131300	875206825	29750	29800	29800	29750	49
529	20250307	131200	873748575	29850	29850	29850	29850	44
530	20250307	131100	872435175	29850	29850	29850	29850	7
531	20250307	131000	872226225	29850	29800	29850	29800	5
532	20250307	130900	872077075	29800	29800	29800	29800	2
533	20250307	130800	872017475	29850	29850	29850	29750	23
534	20250307	130700	871331775	29850	29800	29850	29800	369
535	20250307	130600	860335175	29850	29850	29850	29850	7
536	20250307	130500	860126225	29850	29800	29850	29800	86
537	20250307	130400	857559225	29850	29825	29850	29800	24
538	20250307	130300	856843625	29850	29850	29850	29850	7
539	20250307	130200	856634675	29800	29800	29800	29800	121
540	20250307	130100	853028875	29800	29800	29800	29800	18
541	20250307	130000	852492475	29800	29800	29800	29800	7
542	20250307	125900	852283875	29800	29800	29800	29800	7
543	20250307	125800	852075275	29800	29800	29800	29800	25
544	20250307	125700	851330275	29800	29800	29800	29800	12
545	20250307	125600	850972675	29800	29800	29800	29800	12
546	20250307	125500	850615075	29800	29800	29800	29800	11
547	20250307	125400	850287275	29800	29800	29800	29800	31
548	20250307	125300	849363475	29800	29800	29800	29800	13
549	20250307	125200	848976075	29800	29800	29800	29800	189
550	20250307	125100	843343875	29850	29850	29850	29850	7
551	20250307	125000	843134925	29850	29850	29850	29850	7
552	20250307	124900	842925975	29850	29800	29850	29800	12
553	20250307	124800	842568025	29800	29800	29850	29800	349
554	20250307	124700	832167575	29850	29850	29850	29850	439
555	20250307	124600	819063425	29900	29900	29900	29900	7
556	20250307	124500	818854125	29900	29850	29900	29850	179
557	20250307	124400	813509925	29800	29900	29900	29800	53
558	20250307	124300	811927825	29900	29900	29900	29900	7
559	20250307	124200	811718525	29850	29900	29900	29850	8
560	20250307	124100	811479375	29850	29850	29850	29750	642
561	20250307	124000	792347475	29900	29900	29900	29900	0
562	20250307	123900	792347475	29900	29900	29900	29850	206
563	20250307	123800	786196325	29900	29900	29900	29900	13
564	20250307	123700	785807625	29900	29900	29900	29900	17
565	20250307	123600	785299325	29900	29900	29900	29900	7
566	20250307	123500	785090025	29900	29900	29900	29900	11
567	20250307	123400	784761125	29900	29850	29900	29850	8
568	20250307	123300	784521975	29900	29900	29900	29900	12
569	20250307	123200	784163175	29900	29900	29900	29900	7
570	20250307	123100	783953875	29900	29900	29900	29900	0
571	20250307	123000	783953875	29900	29850	29900	29850	37
572	20250307	122900	782849075	29900	29900	29900	29900	9
573	20250307	122800	782579975	29900	29900	29900	29900	15
574	20250307	122700	782131475	29900	29900	29900	29900	23
575	20250307	122600	781443775	29900	29900	29900	29900	92
576	20250307	122500	778692975	29900	29900	29900	29900	7
577	20250307	122400	778483675	29900	29900	29900	29900	7
578	20250307	122300	778274375	29850	29850	29850	29850	9
579	20250307	122200	778005725	29900	29850	29900	29850	117
580	20250307	122100	774512925	29900	29900	29900	29900	10
581	20250307	122000	774213925	29900	29900	29900	29900	7
582	20250307	121900	774004625	29850	29875	29875	29850	20
583	20250307	121800	773407425	29875	29875	29875	29875	0
584	20250307	121700	773407425	29875	29875	29875	29875	7
585	20250307	121600	773198300	29900	29900	29900	29900	7
586	20250307	121500	772989000	29900	29900	29900	29900	8
587	20250307	121400	772749800	29900	29900	29900	29900	0
588	20250307	121300	772749800	29900	29900	29900	29900	7
589	20250307	121200	772540500	29900	29900	29900	29900	22
590	20250307	121100	771882700	29900	29900	29900	29900	7
591	20250307	121000	771673400	29900	29900	29900	29900	0
592	20250307	120900	771673400	29900	29900	29900	29900	7
593	20250307	120800	771464100	29900	29850	29900	29850	23
594	20250307	120700	770777150	29900	29900	29900	29900	17
595	20250307	120600	770268850	29850	29850	29850	29850	100
596	20250307	120500	767283850	29900	29900	29900	29900	7
597	20250307	120400	767074550	29900	29900	29900	29900	8
598	20250307	120300	766835350	29900	29900	29900	29900	7
599	20250307	120200	766626050	29850	29850	29850	29850	2
600	20250307	120100	766566350	29900	29900	29900	29900	27
601	20250307	120000	765759050	29900	29850	29900	29850	20
602	20250307	115900	765161700	29900	29900	29900	29900	12
603	20250307	115800	764802900	29900	29900	29900	29900	7
604	20250307	115700	764593600	29900	29900	29900	29900	2
605	20250307	115600	764533800	29900	29900	29900	29900	7
606	20250307	115500	764324500	29900	29850	29900	29850	11
607	20250307	115400	763995800	29850	29825	29850	29825	51
608	20250307	115300	762473825	29825	29850	29850	29825	34
609	20250307	115200	761459350	29850	29875	29875	29850	107
610	20250307	115100	758265225	29875	29875	29875	29875	7
611	20250307	115000	758056100	29875	29875	29875	29875	7
612	20250307	114900	757846975	29875	29850	29875	29850	5
613	20250307	114800	757697700	29850	29850	29875	29850	136
614	20250307	114700	753637925	29875	29875	29875	29875	7
615	20250307	114600	753428800	29850	29875	29875	29850	124
616	20250307	114500	749727200	29875	29875	29875	29875	0
617	20250307	114400	749727200	29875	29875	29875	29875	7
618	20250307	114300	749518075	29850	29875	29875	29850	71
619	20250307	114200	747398550	29875	29900	29900	29875	8
620	20250307	114100	747159375	29900	30000	30000	29900	532
621	20250307	114000	731242625	30000	29925	30000	29925	40
622	20250307	113900	730044450	29950	29950	29950	29950	18
623	20250307	113800	729505350	29950	29925	29950	29925	19
624	20250307	113700	728936350	29950	29950	29950	29950	135
625	20250307	113600	724893100	29950	29950	29950	29950	2
626	20250307	113500	724833200	29950	29950	29950	29950	18
627	20250307	113400	724294100	29950	29900	29950	29900	17
628	20250307	113300	723785450	29900	29950	29950	29900	63
629	20250307	113200	721901200	29900	29900	29900	29900	330
630	20250307	113100	712034200	29950	29950	29950	29950	30
631	20250307	113000	711135700	29950	29950	29950	29950	10
632	20250307	112900	710836200	29950	29950	29950	29950	7
633	20250307	112800	710626550	29950	29950	29950	29950	0
634	20250307	112700	710626550	29950	29950	29950	29950	7
635	20250307	112600	710416900	29900	29900	29900	29900	57
636	20250307	112500	708712600	29850	29900	29900	29850	525
637	20250307	112400	693015600	29900	29900	29900	29900	3
638	20250307	112300	692925900	29900	29950	29950	29900	537
639	20250307	112200	676869450	29950	29950	29950	29950	8
640	20250307	112100	676629850	29900	29950	29950	29900	15
641	20250307	112000	676180850	29950	29950	29950	29950	84
642	20250307	111900	673665050	29950	29950	29950	29950	8
643	20250307	111800	673425450	29950	29950	29950	29950	51
644	20250307	111700	671898000	30000	30000	30000	30000	27
645	20250307	111600	671088000	29950	30000	30000	29950	87
646	20250307	111500	668482000	29950	29950	29950	29950	2
647	20250307	111400	668422100	30000	29950	30000	29950	8
648	20250307	111300	668182150	29950	29950	29950	29950	60
649	20250307	111200	666385150	29950	29950	29950	29900	30
650	20250307	111100	665486900	29950	29950	29950	29950	80
651	20250307	111000	663090900	30000	30000	30000	30000	13
652	20250307	110900	662700900	30000	30000	30000	29950	13
653	20250307	110800	662310950	30000	30050	30050	29950	222
654	20250307	110700	655655950	30050	30000	30050	30000	113
655	20250307	110600	652265900	30050	30050	30050	30000	168
656	20250307	110500	647225100	30050	30050	30050	30050	57
657	20250307	110400	645512250	30100	30050	30100	30050	76
658	20250307	110300	643226750	30050	30000	30100	30000	1812
659	20250307	110200	588817700	30000	29950	30000	29950	17
660	20250307	110100	588308200	29950	29900	29950	29900	137
661	20250307	110000	584205550	29900	30000	30000	29900	92
662	20250307	105900	581450050	30000	30000	30000	30000	40
663	20250307	105800	580250050	30000	29950	30000	29950	123
664	20250307	105700	576565900	29950	29925	29950	29900	631
665	20250307	105600	557676700	29950	29950	29950	29950	141
666	20250307	105500	553453750	29900	29900	29900	29900	927
667	20250307	105400	525736450	29900	29900	29900	29900	14
668	20250307	105300	525317850	29900	29900	29900	29900	17
669	20250307	105200	524809550	29875	29900	29900	29875	11
670	20250307	105100	524480675	29900	29900	29900	29900	8
671	20250307	105000	524241475	29850	29900	29900	29850	37
672	20250307	104900	523136775	29900	29900	29900	29900	10
673	20250307	104800	522837775	29900	29900	29900	29900	9
674	20250307	104700	522568675	29900	29900	29900	29900	7
675	20250307	104600	522359375	29850	29850	29850	29850	45
676	20250307	104500	521016125	29900	29900	29900	29900	7
677	20250307	104400	520806825	29900	29900	29900	29900	7
678	20250307	104300	520597525	29900	29900	29900	29900	101
679	20250307	104200	517577625	29900	29900	29900	29900	0
680	20250307	104100	517577625	29900	29900	29900	29900	8
681	20250307	104000	517338425	29900	29900	29900	29900	7
682	20250307	103900	517129125	29900	29900	29900	29900	7
683	20250307	103800	516919825	29850	29900	29900	29850	20
684	20250307	103700	516322425	29900	29900	29900	29900	5
685	20250307	103600	516172925	29900	29900	29900	29850	12
686	20250307	103500	515814175	29900	29850	29900	29850	368
687	20250307	103400	504829025	29900	29900	29900	29900	50
688	20250307	103300	503334025	29850	29900	29900	29850	51
689	20250307	103200	501809225	29950	29900	29950	29900	30
690	20250307	103100	500911775	29950	29950	29950	29950	109
691	20250307	103000	497647225	29950	29900	29950	29900	101
692	20250307	102900	494627125	29900	29900	29900	29850	28
693	20250307	102800	493790425	29900	29900	29900	29900	9
694	20250307	102700	493521325	29900	29900	29900	29900	9
695	20250307	102600	493252225	29900	29950	29950	29900	721
696	20250307	102500	471693925	29950	29950	29950	29900	35
697	20250307	102400	470645975	29950	29950	29950	29900	25
698	20250307	102300	469897275	29950	29950	29950	29850	415
699	20250307	102200	457491525	29950	29900	29950	29900	10
700	20250307	102100	457192125	29950	29950	29950	29950	0
701	20250307	102000	457192125	29950	29950	29950	29950	12
702	20250307	101900	456832725	29900	29900	29900	29900	369
703	20250307	101800	445799625	29900	29900	29900	29900	10
704	20250307	101700	445500625	29900	29900	29900	29900	11
705	20250307	101600	445171725	29900	29900	29900	29900	29
706	20250307	101500	444304625	29900	29900	29900	29900	46
707	20250307	101400	442929225	29900	29900	29900	29900	7
708	20250307	101300	442719925	29900	29900	29900	29900	10
709	20250307	101200	442420925	29900	29900	29900	29900	1
710	20250307	101100	442391025	29850	29850	29900	29850	10
711	20250307	101000	442092175	29850	29750	29850	29750	3229
712	20250307	100900	345783325	29800	29800	29800	29800	9
713	20250307	100800	345515125	29800	29800	29800	29800	89
714	20250307	100700	342862925	29800	29750	29800	29750	720
715	20250307	100600	321442525	29750	29750	29750	29750	39
716	20250307	100500	320282275	29750	29800	29800	29750	48
717	20250307	100400	318853675	29750	29750	29750	29750	263
718	20250307	100300	311029425	29800	29800	29800	29800	69
719	20250307	100200	308973225	29800	29800	29800	29800	18
720	20250307	100100	308436825	29800	29800	29800	29800	10
721	20250307	100000	308138825	29800	29800	29800	29800	8
722	20250307	095900	307900425	29800	29800	29800	29800	7
723	20250307	095800	307691825	29800	29800	29800	29800	8
724	20250307	095700	307453425	29800	29800	29800	29800	8
725	20250307	095600	307215025	29800	29800	29800	29800	7
726	20250307	095500	307006425	29750	29750	29750	29750	0
727	20250307	095400	307006425	29750	29750	29800	29750	354
728	20250307	095300	296474050	29750	29700	29750	29700	110
729	20250307	095200	293206550	29700	29750	29750	29700	160
730	20250307	095100	288446650	29750	29750	29750	29750	207
731	20250307	095000	282288400	29750	29750	29750	29700	18
732	20250307	094900	281753100	29700	29750	29750	29700	106
733	20250307	094800	278604550	29750	29750	29750	29700	12
734	20250307	094700	278247600	29750	29750	29750	29750	1
735	20250307	094600	278217850	29750	29700	29750	29700	102
736	20250307	094500	275186850	29700	29700	29750	29700	278
737	20250307	094400	266930200	29750	29750	29750	29750	19
738	20250307	094300	266364950	29750	29750	29750	29750	3
739	20250307	094200	266275700	29750	29750	29750	29750	25
740	20250307	094100	265531950	29750	29750	29750	29750	53
741	20250307	094000	263955200	29750	29750	29800	29650	1552
742	20250307	093900	217889650	29750	29800	29800	29750	71
743	20250307	093800	215777100	29800	29800	29800	29750	58
744	20250307	093700	214051200	29800	29800	29800	29800	2
745	20250307	093600	213991600	29800	29800	29800	29750	53
746	20250307	093500	212414700	29800	29800	29800	29750	37
747	20250307	093400	211313100	29800	29800	29800	29800	39
748	20250307	093300	210150900	29800	29800	29800	29750	62
749	20250307	093200	208305150	29800	29800	29800	29800	17
750	20250307	093100	207798550	29800	29800	29800	29800	11
751	20250307	093000	207470750	29750	29750	29750	29750	620
752	20250307	092900	189025750	29750	29750	29750	29750	10
753	20250307	092800	188728250	29750	29700	29750	29700	137
754	20250307	092700	184658750	29700	29750	29750	29700	43
755	20250307	092600	183380800	29750	29650	29750	29650	53
756	20250307	092500	181804450	29650	29650	29700	29650	166
757	20250307	092400	176876950	29650	29650	29650	29650	105
758	20250307	092300	173763700	29650	29700	29700	29650	231
759	20250307	092200	166911450	29700	29700	29700	29650	194
760	20250307	092100	161157350	29700	29600	29700	29600	1028
761	20250307	092000	130689750	29600	29650	29650	29600	161
762	20250307	091900	125917750	29650	29700	29700	29650	345
763	20250307	091800	115685600	29700	29800	29800	29700	330
764	20250307	091700	105880050	29850	29850	29850	29800	134
765	20250307	091600	101886600	29750	29750	29750	29750	0
766	20250307	091500	101886600	29750	29750	29750	29750	30
767	20250307	091400	100994100	29750	29800	29800	29750	16
768	20250307	091300	100517600	29750	29750	29750	29700	102
769	20250307	091200	97487350	29750	29750	29750	29750	7
770	20250307	091100	97279100	29750	29700	29750	29700	41
771	20250307	091000	96060950	29650	29650	29650	29650	90
772	20250307	090900	93392450	29600	29600	29650	29600	429
773	20250307	090800	80694000	29600	29650	29650	29600	892
774	20250307	090700	54288925	29600	29650	29650	29600	338
775	20250307	090600	44269625	29650	29650	29650	29650	312
776	20250307	090500	35018825	29650	29650	29650	29650	52
777	20250307	090400	33477025	29650	29700	29700	29625	119
778	20250307	090300	29949200	29700	29750	29750	29700	425
779	20250307	090200	17323400	29750	29800	29800	29750	60
780	20250307	090100	15537600	29750	29750	29750	29750	0
781	20250307	090000	15537600	29750	29900	29950	29750	520