KissMeData/475830/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	215900	32480030750	27300	27300	27300	27300	15441
3	20250307	215800	32480030750	27300	27300	27300	27300	0
4	20250307	215700	32480030750	27300	27300	27300	27300	0
5	20250307	215600	32480030750	27300	27300	27300	27300	0
6	20250307	215500	32480030750	27300	27300	27300	27300	0
7	20250307	215400	32480030750	27300	27300	27300	27300	0
8	20250307	215300	32480030750	27300	27300	27300	27300	0
9	20250307	215200	32480030750	27300	27300	27300	27300	0
10	20250307	215100	32480030750	27300	27300	27300	27300	0
11	20250307	215000	32480030750	27300	27300	27300	27300	0
12	20250307	214900	32480030750	27300	27300	27300	27300	0
13	20250307	214800	32480030750	27300	27300	27300	27300	0
14	20250307	214700	32480030750	27300	27300	27300	27300	0
15	20250307	214600	32480030750	27300	27300	27300	27300	0
16	20250307	214500	32480030750	27300	27300	27300	27300	0
17	20250307	214400	32480030750	27300	27300	27300	27300	0
18	20250307	214300	32480030750	27300	27300	27300	27300	0
19	20250307	214200	32480030750	27300	27300	27300	27300	0
20	20250307	214100	32480030750	27300	27300	27300	27300	0
21	20250307	214000	32480030750	27300	27300	27300	27300	0
22	20250307	213900	32480030750	27300	27300	27300	27300	0
23	20250307	213800	32480030750	27300	27300	27300	27300	0
24	20250307	213700	32480030750	27300	27300	27300	27300	0
25	20250307	213600	32480030750	27300	27300	27300	27300	0
26	20250307	213500	32480030750	27300	27300	27300	27300	0
27	20250307	213400	32480030750	27300	27300	27300	27300	0
28	20250307	213300	32480030750	27300	27300	27300	27300	0
29	20250307	213200	32480030750	27300	27300	27300	27300	0
30	20250307	213100	32480030750	27300	27300	27300	27300	0
31	20250307	213000	32480030750	27300	27300	27300	27300	0
32	20250307	212900	32480030750	27300	27300	27300	27300	15441
33	20250307	212800	32480030750	27300	27300	27300	27300	0
34	20250307	212700	32480030750	27300	27300	27300	27300	0
35	20250307	212600	32480030750	27300	27300	27300	27300	0
36	20250307	212500	32480030750	27300	27300	27300	27300	0
37	20250307	212400	32480030750	27300	27300	27300	27300	0
38	20250307	212300	32480030750	27300	27300	27300	27300	0
39	20250307	212200	32480030750	27300	27300	27300	27300	0
40	20250307	212100	32480030750	27300	27300	27300	27300	0
41	20250307	212000	32480030750	27300	27300	27300	27300	0
42	20250307	211900	32480030750	27300	27300	27300	27300	0
43	20250307	211800	32480030750	27300	27300	27300	27300	0
44	20250307	211700	32480030750	27300	27300	27300	27300	0
45	20250307	211600	32480030750	27300	27300	27300	27300	0
46	20250307	211500	32480030750	27300	27300	27300	27300	0
47	20250307	211400	32480030750	27300	27300	27300	27300	0
48	20250307	211300	32480030750	27300	27300	27300	27300	0
49	20250307	211200	32480030750	27300	27300	27300	27300	0
50	20250307	211100	32480030750	27300	27300	27300	27300	0
51	20250307	211000	32480030750	27300	27300	27300	27300	0
52	20250307	210900	32480030750	27300	27300	27300	27300	0
53	20250307	210800	32480030750	27300	27300	27300	27300	0
54	20250307	210700	32480030750	27300	27300	27300	27300	0
55	20250307	210600	32480030750	27300	27300	27300	27300	0
56	20250307	210500	32480030750	27300	27300	27300	27300	0
57	20250307	210400	32480030750	27300	27300	27300	27300	0
58	20250307	210300	32480030750	27300	27300	27300	27300	0
59	20250307	210200	32480030750	27300	27300	27300	27300	0
60	20250307	210100	32480030750	27300	27300	27300	27300	0
61	20250307	210000	32480030750	27300	27300	27300	27300	0
62	20250307	205900	32480030750	27300	27300	27300	27300	15441
63	20250307	205800	32480030750	27300	27300	27300	27300	0
64	20250307	205700	32480030750	27300	27300	27300	27300	0
65	20250307	205600	32480030750	27300	27300	27300	27300	0
66	20250307	205500	32480030750	27300	27300	27300	27300	0
67	20250307	205400	32480030750	27300	27300	27300	27300	0
68	20250307	205300	32480030750	27300	27300	27300	27300	0
69	20250307	205200	32480030750	27300	27300	27300	27300	0
70	20250307	205100	32480030750	27300	27300	27300	27300	0
71	20250307	205000	32480030750	27300	27300	27300	27300	0
72	20250307	204900	32480030750	27300	27300	27300	27300	0
73	20250307	204800	32480030750	27300	27300	27300	27300	0
74	20250307	204700	32480030750	27300	27300	27300	27300	0
75	20250307	204600	32480030750	27300	27300	27300	27300	0
76	20250307	204500	32480030750	27300	27300	27300	27300	0
77	20250307	204400	32480030750	27300	27300	27300	27300	0
78	20250307	204300	32480030750	27300	27300	27300	27300	0
79	20250307	204200	32480030750	27300	27300	27300	27300	0
80	20250307	204100	32480030750	27300	27300	27300	27300	0
81	20250307	204000	32480030750	27300	27300	27300	27300	0
82	20250307	203900	32480030750	27300	27300	27300	27300	0
83	20250307	203800	32480030750	27300	27300	27300	27300	0
84	20250307	203700	32480030750	27300	27300	27300	27300	0
85	20250307	203600	32480030750	27300	27300	27300	27300	0
86	20250307	203500	32480030750	27300	27300	27300	27300	0
87	20250307	203400	32480030750	27300	27300	27300	27300	0
88	20250307	203300	32480030750	27300	27300	27300	27300	0
89	20250307	203200	32480030750	27300	27300	27300	27300	0
90	20250307	203100	32480030750	27300	27300	27300	27300	0
91	20250307	203000	32480030750	27300	27300	27300	27300	0
92	20250307	202900	32480030750	27300	27300	27300	27300	15441
93	20250307	202800	32480030750	27300	27300	27300	27300	0
94	20250307	202700	32480030750	27300	27300	27300	27300	0
95	20250307	202600	32480030750	27300	27300	27300	27300	0
96	20250307	202500	32480030750	27300	27300	27300	27300	0
97	20250307	202400	32480030750	27300	27300	27300	27300	0
98	20250307	202300	32480030750	27300	27300	27300	27300	0
99	20250307	202200	32480030750	27300	27300	27300	27300	0
100	20250307	202100	32480030750	27300	27300	27300	27300	0
101	20250307	202000	32480030750	27300	27300	27300	27300	0
102	20250307	201900	32480030750	27300	27300	27300	27300	0
103	20250307	201800	32480030750	27300	27300	27300	27300	0
104	20250307	201700	32480030750	27300	27300	27300	27300	0
105	20250307	201600	32480030750	27300	27300	27300	27300	0
106	20250307	201500	32480030750	27300	27300	27300	27300	0
107	20250307	201400	32480030750	27300	27300	27300	27300	0
108	20250307	201300	32480030750	27300	27300	27300	27300	0
109	20250307	201200	32480030750	27300	27300	27300	27300	0
110	20250307	201100	32480030750	27300	27300	27300	27300	0
111	20250307	201000	32480030750	27300	27300	27300	27300	0
112	20250307	200900	32480030750	27300	27300	27300	27300	0
113	20250307	200800	32480030750	27300	27300	27300	27300	0
114	20250307	200700	32480030750	27300	27300	27300	27300	0
115	20250307	200600	32480030750	27300	27300	27300	27300	0
116	20250307	200500	32480030750	27300	27300	27300	27300	0
117	20250307	200400	32480030750	27300	27300	27300	27300	0
118	20250307	200300	32480030750	27300	27300	27300	27300	0
119	20250307	200200	32480030750	27300	27300	27300	27300	0
120	20250307	200100	32480030750	27300	27300	27300	27300	0
121	20250307	200000	32480030750	27300	27300	27300	27300	0
122	20250307	195900	32480030750	27300	27300	27300	27300	15441
123	20250307	195800	32480030750	27300	27300	27300	27300	0
124	20250307	195700	32480030750	27300	27300	27300	27300	0
125	20250307	195600	32480030750	27300	27300	27300	27300	0
126	20250307	195500	32480030750	27300	27300	27300	27300	0
127	20250307	195400	32480030750	27300	27300	27300	27300	0
128	20250307	195300	32480030750	27300	27300	27300	27300	0
129	20250307	195200	32480030750	27300	27300	27300	27300	0
130	20250307	195100	32480030750	27300	27300	27300	27300	0
131	20250307	195000	32480030750	27300	27300	27300	27300	0
132	20250307	194900	32480030750	27300	27300	27300	27300	0
133	20250307	194800	32480030750	27300	27300	27300	27300	0
134	20250307	194700	32480030750	27300	27300	27300	27300	0
135	20250307	194600	32480030750	27300	27300	27300	27300	0
136	20250307	194500	32480030750	27300	27300	27300	27300	0
137	20250307	194400	32480030750	27300	27300	27300	27300	0
138	20250307	194300	32480030750	27300	27300	27300	27300	0
139	20250307	194200	32480030750	27300	27300	27300	27300	0
140	20250307	194100	32480030750	27300	27300	27300	27300	0
141	20250307	194000	32480030750	27300	27300	27300	27300	0
142	20250307	193900	32480030750	27300	27300	27300	27300	0
143	20250307	193800	32480030750	27300	27300	27300	27300	0
144	20250307	193700	32480030750	27300	27300	27300	27300	0
145	20250307	193600	32480030750	27300	27300	27300	27300	0
146	20250307	193500	32480030750	27300	27300	27300	27300	0
147	20250307	193400	32480030750	27300	27300	27300	27300	0
148	20250307	193300	32480030750	27300	27300	27300	27300	0
149	20250307	193200	32480030750	27300	27300	27300	27300	0
150	20250307	193100	32480030750	27300	27300	27300	27300	0
151	20250307	193000	32480030750	27300	27300	27300	27300	0
152	20250307	192900	32480030750	27300	27300	27300	27300	15441
153	20250307	192800	32480030750	27300	27300	27300	27300	0
154	20250307	192700	32480030750	27300	27300	27300	27300	0
155	20250307	192600	32480030750	27300	27300	27300	27300	0
156	20250307	192500	32480030750	27300	27300	27300	27300	0
157	20250307	192400	32480030750	27300	27300	27300	27300	0
158	20250307	192300	32480030750	27300	27300	27300	27300	0
159	20250307	192200	32480030750	27300	27300	27300	27300	0
160	20250307	192100	32480030750	27300	27300	27300	27300	0
161	20250307	192000	32480030750	27300	27300	27300	27300	0
162	20250307	191900	32480030750	27300	27300	27300	27300	0
163	20250307	191800	32480030750	27300	27300	27300	27300	0
164	20250307	191700	32480030750	27300	27300	27300	27300	0
165	20250307	191600	32480030750	27300	27300	27300	27300	0
166	20250307	191500	32480030750	27300	27300	27300	27300	0
167	20250307	191400	32480030750	27300	27300	27300	27300	0
168	20250307	191300	32480030750	27300	27300	27300	27300	0
169	20250307	191200	32480030750	27300	27300	27300	27300	0
170	20250307	191100	32480030750	27300	27300	27300	27300	0
171	20250307	191000	32480030750	27300	27300	27300	27300	0
172	20250307	190900	32480030750	27300	27300	27300	27300	0
173	20250307	190800	32480030750	27300	27300	27300	27300	0
174	20250307	190700	32480030750	27300	27300	27300	27300	0
175	20250307	190600	32480030750	27300	27300	27300	27300	0
176	20250307	190500	32480030750	27300	27300	27300	27300	0
177	20250307	190400	32480030750	27300	27300	27300	27300	0
178	20250307	190300	32480030750	27300	27300	27300	27300	0
179	20250307	190200	32480030750	27300	27300	27300	27300	0
180	20250307	190100	32480030750	27300	27300	27300	27300	0
181	20250307	190000	32480030750	27300	27300	27300	27300	0
182	20250307	185900	32480030750	27300	27300	27300	27300	15441
183	20250307	185800	32480030750	27300	27300	27300	27300	0
184	20250307	185700	32480030750	27300	27300	27300	27300	0
185	20250307	185600	32480030750	27300	27300	27300	27300	0
186	20250307	185500	32480030750	27300	27300	27300	27300	0
187	20250307	185400	32480030750	27300	27300	27300	27300	0
188	20250307	185300	32480030750	27300	27300	27300	27300	0
189	20250307	185200	32480030750	27300	27300	27300	27300	0
190	20250307	185100	32480030750	27300	27300	27300	27300	0
191	20250307	185000	32480030750	27300	27300	27300	27300	0
192	20250307	184900	32480030750	27300	27300	27300	27300	0
193	20250307	184800	32480030750	27300	27300	27300	27300	0
194	20250307	184700	32480030750	27300	27300	27300	27300	0
195	20250307	184600	32480030750	27300	27300	27300	27300	0
196	20250307	184500	32480030750	27300	27300	27300	27300	0
197	20250307	184400	32480030750	27300	27300	27300	27300	0
198	20250307	184300	32480030750	27300	27300	27300	27300	0
199	20250307	184200	32480030750	27300	27300	27300	27300	0
200	20250307	184100	32480030750	27300	27300	27300	27300	0
201	20250307	184000	32480030750	27300	27300	27300	27300	0
202	20250307	183900	32480030750	27300	27300	27300	27300	0
203	20250307	183800	32480030750	27300	27300	27300	27300	0
204	20250307	183700	32480030750	27300	27300	27300	27300	0
205	20250307	183600	32480030750	27300	27300	27300	27300	0
206	20250307	183500	32480030750	27300	27300	27300	27300	0
207	20250307	183400	32480030750	27300	27300	27300	27300	0
208	20250307	183300	32480030750	27300	27300	27300	27300	0
209	20250307	183200	32480030750	27300	27300	27300	27300	0
210	20250307	183100	32480030750	27300	27300	27300	27300	0
211	20250307	183000	32480030750	27300	27300	27300	27300	0
212	20250307	182900	32480030750	27300	27300	27300	27300	15441
213	20250307	182800	32480030750	27300	27300	27300	27300	0
214	20250307	182700	32480030750	27300	27300	27300	27300	0
215	20250307	182600	32480030750	27300	27300	27300	27300	0
216	20250307	182500	32480030750	27300	27300	27300	27300	0
217	20250307	182400	32480030750	27300	27300	27300	27300	0
218	20250307	182300	32480030750	27300	27300	27300	27300	0
219	20250307	182200	32480030750	27300	27300	27300	27300	0
220	20250307	182100	32480030750	27300	27300	27300	27300	0
221	20250307	182000	32480030750	27300	27300	27300	27300	0
222	20250307	181900	32480030750	27300	27300	27300	27300	0
223	20250307	181800	32480030750	27300	27300	27300	27300	0
224	20250307	181700	32480030750	27300	27300	27300	27300	0
225	20250307	181600	32480030750	27300	27300	27300	27300	0
226	20250307	181500	32480030750	27300	27300	27300	27300	0
227	20250307	181400	32480030750	27300	27300	27300	27300	0
228	20250307	181300	32480030750	27300	27300	27300	27300	0
229	20250307	181200	32480030750	27300	27300	27300	27300	0
230	20250307	181100	32480030750	27300	27300	27300	27300	0
231	20250307	181000	32480030750	27300	27300	27300	27300	0
232	20250307	180900	32480030750	27300	27300	27300	27300	0
233	20250307	180800	32480030750	27300	27300	27300	27300	0
234	20250307	180700	32480030750	27300	27300	27300	27300	0
235	20250307	180600	32480030750	27300	27300	27300	27300	0
236	20250307	180500	32480030750	27300	27300	27300	27300	0
237	20250307	180400	32480030750	27300	27300	27300	27300	0
238	20250307	180300	32480030750	27300	27300	27300	27300	0
239	20250307	180200	32480030750	27300	27300	27300	27300	0
240	20250307	180100	32480030750	27300	27300	27300	27300	0
241	20250307	180000	32480030750	27300	27300	27300	27300	0
242	20250307	175900	32480030750	27300	27300	27300	27300	15441
243	20250307	175800	32480030750	27300	27300	27300	27300	0
244	20250307	175700	32480030750	27300	27300	27300	27300	0
245	20250307	175600	32480030750	27300	27300	27300	27300	0
246	20250307	175500	32480030750	27300	27300	27300	27300	0
247	20250307	175400	32480030750	27300	27300	27300	27300	0
248	20250307	175300	32480030750	27300	27300	27300	27300	0
249	20250307	175200	32480030750	27300	27300	27300	27300	0
250	20250307	175100	32480030750	27300	27300	27300	27300	0
251	20250307	175000	32480030750	27300	27300	27300	27300	0
252	20250307	174900	32480030750	27300	27300	27300	27300	0
253	20250307	174800	32480030750	27300	27300	27300	27300	0
254	20250307	174700	32480030750	27300	27300	27300	27300	0
255	20250307	174600	32480030750	27300	27300	27300	27300	0
256	20250307	174500	32480030750	27300	27300	27300	27300	0
257	20250307	174400	32480030750	27300	27300	27300	27300	0
258	20250307	174300	32480030750	27300	27300	27300	27300	0
259	20250307	174200	32480030750	27300	27300	27300	27300	0
260	20250307	174100	32480030750	27300	27300	27300	27300	0
261	20250307	174000	32480030750	27300	27300	27300	27300	0
262	20250307	173900	32480030750	27300	27300	27300	27300	0
263	20250307	173800	32480030750	27300	27300	27300	27300	0
264	20250307	173700	32480030750	27300	27300	27300	27300	0
265	20250307	173600	32480030750	27300	27300	27300	27300	0
266	20250307	173500	32480030750	27300	27300	27300	27300	0
267	20250307	173400	32480030750	27300	27300	27300	27300	0
268	20250307	173300	32480030750	27300	27300	27300	27300	0
269	20250307	173200	32480030750	27300	27300	27300	27300	0
270	20250307	173100	32480030750	27300	27300	27300	27300	0
271	20250307	173000	32480030750	27300	27300	27300	27300	0
272	20250307	172900	32480030750	27300	27300	27300	27300	15441
273	20250307	172800	32480030750	27300	27300	27300	27300	0
274	20250307	172700	32480030750	27300	27300	27300	27300	0
275	20250307	172600	32480030750	27300	27300	27300	27300	0
276	20250307	172500	32480030750	27300	27300	27300	27300	0
277	20250307	172400	32480030750	27300	27300	27300	27300	0
278	20250307	172300	32480030750	27300	27300	27300	27300	0
279	20250307	172200	32480030750	27300	27300	27300	27300	0
280	20250307	172100	32480030750	27300	27300	27300	27300	0
281	20250307	172000	32480030750	27300	27300	27300	27300	0
282	20250307	171900	32480030750	27300	27300	27300	27300	0
283	20250307	171800	32480030750	27300	27300	27300	27300	0
284	20250307	171700	32480030750	27300	27300	27300	27300	0
285	20250307	171600	32480030750	27300	27300	27300	27300	0
286	20250307	171500	32480030750	27300	27300	27300	27300	0
287	20250307	171400	32480030750	27300	27300	27300	27300	0
288	20250307	171300	32480030750	27300	27300	27300	27300	0
289	20250307	171200	32480030750	27300	27300	27300	27300	0
290	20250307	171100	32480030750	27300	27300	27300	27300	0
291	20250307	171000	32480030750	27300	27300	27300	27300	0
292	20250307	170900	32480030750	27300	27300	27300	27300	0
293	20250307	170800	32480030750	27300	27300	27300	27300	0
294	20250307	170700	32480030750	27300	27300	27300	27300	0
295	20250307	170600	32480030750	27300	27300	27300	27300	0
296	20250307	170500	32480030750	27300	27300	27300	27300	0
297	20250307	170400	32480030750	27300	27300	27300	27300	0
298	20250307	170300	32480030750	27300	27300	27300	27300	0
299	20250307	170200	32480030750	27300	27300	27300	27300	0
300	20250307	170100	32480030750	27300	27300	27300	27300	0
301	20250307	170000	32480030750	27300	27300	27300	27300	0
302	20250307	165900	32480030750	27300	27300	27300	27300	15441
303	20250307	165800	32480030750	27300	27300	27300	27300	0
304	20250307	165700	32480030750	27300	27300	27300	27300	0
305	20250307	165600	32480030750	27300	27300	27300	27300	0
306	20250307	165500	32480030750	27300	27300	27300	27300	0
307	20250307	165400	32480030750	27300	27300	27300	27300	0
308	20250307	165300	32480030750	27300	27300	27300	27300	0
309	20250307	165200	32480030750	27300	27300	27300	27300	0
310	20250307	165100	32480030750	27300	27300	27300	27300	0
311	20250307	165000	32480030750	27300	27300	27300	27300	0
312	20250307	164900	32480030750	27300	27300	27300	27300	0
313	20250307	164800	32480030750	27300	27300	27300	27300	0
314	20250307	164700	32480030750	27300	27300	27300	27300	0
315	20250307	164600	32480030750	27300	27300	27300	27300	0
316	20250307	164500	32480030750	27300	27300	27300	27300	0
317	20250307	164400	32480030750	27300	27300	27300	27300	0
318	20250307	164300	32480030750	27300	27300	27300	27300	0
319	20250307	164200	32480030750	27300	27300	27300	27300	0
320	20250307	164100	32480030750	27300	27300	27300	27300	0
321	20250307	164000	32480030750	27300	27300	27300	27300	0
322	20250307	163900	32480030750	27300	27300	27300	27300	0
323	20250307	163800	32480030750	27300	27300	27300	27300	0
324	20250307	163700	32480030750	27300	27300	27300	27300	0
325	20250307	163600	32480030750	27300	27300	27300	27300	0
326	20250307	163500	32480030750	27300	27300	27300	27300	0
327	20250307	163400	32480030750	27300	27300	27300	27300	0
328	20250307	163300	32480030750	27300	27300	27300	27300	0
329	20250307	163200	32480030750	27300	27300	27300	27300	0
330	20250307	163100	32480030750	27300	27300	27300	27300	0
331	20250307	163000	32480030750	27300	27300	27300	27300	0
332	20250307	162900	32480030750	27300	27300	27300	27300	15441
333	20250307	162800	32480030750	27300	27300	27300	27300	0
334	20250307	162700	32480030750	27300	27300	27300	27300	0
335	20250307	162600	32480030750	27300	27300	27300	27300	0
336	20250307	162500	32480030750	27300	27300	27300	27300	0
337	20250307	162400	32480030750	27300	27300	27300	27300	0
338	20250307	162300	32480030750	27300	27300	27300	27300	0
339	20250307	162200	32480030750	27300	27300	27300	27300	0
340	20250307	162100	32480030750	27300	27300	27300	27300	0
341	20250307	162000	32480030750	27300	27300	27300	27300	0
342	20250307	161900	32480030750	27300	27300	27300	27300	0
343	20250307	161800	32480030750	27300	27300	27300	27300	0
344	20250307	161700	32480030750	27300	27300	27300	27300	0
345	20250307	161600	32480030750	27300	27300	27300	27300	0
346	20250307	161500	32480030750	27300	27300	27300	27300	0
347	20250307	161400	32480030750	27300	27300	27300	27300	0
348	20250307	161300	32480030750	27300	27300	27300	27300	0
349	20250307	161200	32480030750	27300	27300	27300	27300	0
350	20250307	161100	32480030750	27300	27300	27300	27300	0
351	20250307	161000	32480030750	27300	27300	27300	27300	0
352	20250307	160900	32480030750	27300	27300	27300	27300	0
353	20250307	160800	32480030750	27300	27300	27300	27300	0
354	20250307	160700	32480030750	27300	27300	27300	27300	0
355	20250307	160600	32480030750	27300	27300	27300	27300	0
356	20250307	160500	32480030750	27300	27300	27300	27300	0
357	20250307	160400	32480030750	27300	27300	27300	27300	0
358	20250307	160300	32480030750	27300	27300	27300	27300	0
359	20250307	160200	32480030750	27300	27300	27300	27300	0
360	20250307	160100	32480030750	27300	27300	27300	27300	0
361	20250307	160000	32480030750	27300	27300	27300	27300	0
362	20250307	155900	32480030750	27300	27300	27300	27300	15441
363	20250307	155800	32480030750	27300	27300	27300	27300	0
364	20250307	155700	32480030750	27300	27300	27300	27300	0
365	20250307	155600	32480030750	27300	27300	27300	27300	0
366	20250307	155500	32480030750	27300	27300	27300	27300	0
367	20250307	155400	32480030750	27300	27300	27300	27300	0
368	20250307	155300	32480030750	27300	27300	27300	27300	0
369	20250307	155200	32480030750	27300	27300	27300	27300	0
370	20250307	155100	32480030750	27300	27300	27300	27300	0
371	20250307	155000	32480030750	27300	27300	27300	27300	0
372	20250307	154900	32480030750	27300	27300	27300	27300	0
373	20250307	154800	32480030750	27300	27300	27300	27300	0
374	20250307	154700	32480030750	27300	27300	27300	27300	0
375	20250307	154600	32480030750	27300	27300	27300	27300	0
376	20250307	154500	32480030750	27300	27300	27300	27300	0
377	20250307	154400	32480030750	27300	27300	27300	27300	0
378	20250307	154300	32480030750	27300	27300	27300	27300	0
379	20250307	154200	32480030750	27300	27300	27300	27300	0
380	20250307	154100	32480030750	27300	27300	27300	27300	0
381	20250307	154000	32480030750	27300	27300	27300	27300	0
382	20250307	153900	32480030750	27300	27300	27300	27300	0
383	20250307	153800	32480030750	27300	27300	27300	27300	0
384	20250307	153700	32480030750	27300	27300	27300	27300	0
385	20250307	153600	32480030750	27300	27300	27300	27300	0
386	20250307	153500	32480030750	27300	27300	27300	27300	0
387	20250307	153400	32480030750	27300	27300	27300	27300	0
388	20250307	153300	32480030750	27300	27300	27300	27300	0
389	20250307	153200	32480030750	27300	27300	27300	27300	0
390	20250307	153100	32480030750	27300	27300	27300	27300	0
391	20250307	153000	32480030750	27300	27300	27300	27300	15441
392	20250307	152900	32058491450	27300	27300	27300	27300	0
393	20250307	152800	32058491450	27300	27300	27300	27300	0
394	20250307	152700	32058491450	27300	27300	27300	27300	0
395	20250307	152600	32058491450	27300	27300	27300	27300	0
396	20250307	152500	32058491450	27300	27300	27300	27300	0
397	20250307	152400	32058491450	27300	27300	27300	27300	0
398	20250307	152300	32058491450	27300	27300	27300	27300	0
399	20250307	152200	32058491450	27300	27300	27300	27300	0
400	20250307	152100	32058491450	27300	27300	27300	27300	0
401	20250307	152000	32058491450	27300	27300	27300	27300	0
402	20250307	151900	32058491450	27300	27400	27400	27250	12972
403	20250307	151800	31704423800	27400	27450	27500	27400	5059
404	20250307	151700	31565648050	27450	27450	27550	27450	1580
405	20250307	151600	31522214700	27450	27450	27500	27400	2477
406	20250307	151500	31454199000	27450	27500	27500	27400	3400
407	20250307	151400	31360869950	27500	27500	27550	27500	1675
408	20250307	151300	31314799900	27550	27600	27600	27500	2360
409	20250307	151200	31249794800	27600	27575	27600	27550	1585
410	20250307	151100	31206098550	27575	27600	27600	27550	1747
411	20250307	151000	31157882950	27600	27600	27600	27500	615
412	20250307	150900	31140944800	27550	27600	27650	27500	2290
413	20250307	150800	31077762450	27650	27500	27650	27500	1828
414	20250307	150700	31027394600	27550	27600	27600	27500	891
415	20250307	150600	31002853100	27600	27600	27650	27550	1366
416	20250307	150500	30965154750	27600	27500	27600	27450	667
417	20250307	150400	30946790800	27500	27500	27650	27500	786
418	20250307	150300	30925141450	27650	27500	27650	27450	3111
419	20250307	150200	30839645000	27500	27650	27650	27500	3744
420	20250307	150100	30736433125	27650	27650	27700	27600	1756
421	20250307	150000	30687909325	27700	27600	27700	27600	4637
422	20250307	145900	30559858925	27600	27700	27700	27550	5522
423	20250307	145800	30407374550	27675	27650	27700	27650	907
424	20250307	145700	30382262475	27650	27650	27650	27600	682
425	20250307	145600	30363408525	27600	27550	27650	27550	1850
426	20250307	145500	30312388625	27550	27550	27600	27550	1611
427	20250307	145400	30267955275	27550	27500	27550	27400	3642
428	20250307	145300	30167841075	27550	27600	27600	27450	1024
429	20250307	145200	30139674875	27600	27500	27600	27450	2345
430	20250307	145100	30075193075	27500	27450	27600	27400	5278
431	20250307	145000	29930124025	27500	27500	27550	27200	12621
432	20250307	144900	29585032325	27550	27450	27650	27400	6425
433	20250307	144800	29408467525	27450	27650	27700	27400	23804
434	20250307	144700	28753233775	27650	27800	27800	27650	9858
435	20250307	144600	28480236125	27800	27800	27850	27750	3099
436	20250307	144500	28394093750	27850	27900	27950	27850	2087
437	20250307	144400	28335934575	27900	27950	27975	27900	933
438	20250307	144300	28309885600	27950	27925	27950	27900	227
439	20250307	144200	28303548050	27900	27850	27900	27850	902
440	20250307	144100	28278402825	27850	27850	28000	27800	3278
441	20250307	144000	28187058800	27950	27900	27950	27850	1121
442	20250307	143900	28155767800	27900	28000	28000	27900	1200
443	20250307	143800	28122228575	28000	27800	28000	27800	2203
444	20250307	143700	28060783550	27800	27800	27850	27750	2915
445	20250307	143600	27979773400	27800	27800	27850	27800	1479
446	20250307	143500	27938644550	27800	27850	28000	27800	3202
447	20250307	143400	27849367650	27850	27750	27850	27750	3296
448	20250307	143300	27757693675	27750	27800	27800	27700	3941
449	20250307	143200	27648252825	27800	28000	28000	27800	7492
450	20250307	143100	27439574675	27950	28100	28150	27950	13629
451	20250307	143000	27057748475	28150	28100	28200	28050	4132
452	20250307	142900	26941683825	28100	28150	28250	28100	1923
453	20250307	142800	26887624175	28150	28150	28200	28100	1780
454	20250307	142700	26837560775	28150	28300	28300	28150	11081
455	20250307	142600	26525151275	28300	28300	28350	28300	1932
456	20250307	142500	26470458275	28300	28350	28400	28300	2185
457	20250307	142400	26408583575	28350	28350	28350	28350	445
458	20250307	142300	26395967825	28350	28400	28450	28350	243
459	20250307	142200	26389073275	28400	28400	28400	28400	761
460	20250307	142100	26367460875	28400	28400	28450	28400	16
461	20250307	142000	26367006400	28400	28400	28400	28400	65
462	20250307	141900	26365160400	28400	28400	28400	28400	558
463	20250307	141800	26349313200	28400	28450	28450	28400	987
464	20250307	141700	26321280800	28450	28450	28450	28450	310
465	20250307	141600	26312461300	28450	28500	28550	28450	676
466	20250307	141500	26293213650	28550	28400	28550	28400	1589
467	20250307	141400	26247935150	28400	28400	28450	28400	361
468	20250307	141300	26237672750	28450	28400	28450	28350	384
469	20250307	141200	26226762650	28400	28400	28400	28350	315
470	20250307	141100	26217819150	28400	28350	28400	28350	348
471	20250307	141000	26207949600	28350	28350	28400	28300	564
472	20250307	140900	26191935650	28350	28250	28350	28250	1900
473	20250307	140800	26138193700	28250	28250	28300	28200	1182
474	20250307	140700	26104818850	28250	28250	28300	28250	937
475	20250307	140600	26078344850	28250	28250	28350	28250	639
476	20250307	140500	26060290200	28250	28250	28300	28250	524
477	20250307	140400	26045473600	28250	28300	28350	28250	690
478	20250307	140300	26025951900	28300	28300	28300	28200	2968
479	20250307	140200	25942108200	28300	28325	28350	28250	1978
480	20250307	140100	25886132075	28300	28350	28350	28300	1255
481	20250307	140000	25850614575	28350	28450	28450	28350	4494
482	20250307	135900	25722961075	28450	28450	28500	28450	1089
483	20250307	135800	25691972475	28450	28500	28500	28450	604
484	20250307	135700	25674763475	28500	28450	28500	28450	1173
485	20250307	135600	25641352875	28450	28550	28550	28450	1560
486	20250307	135500	25596919825	28550	28500	28550	28450	1483
487	20250307	135400	25554663425	28500	28600	28600	28500	2013
488	20250307	135300	25497242875	28600	28600	28650	28600	1010
489	20250307	135200	25468307125	28600	28700	28700	28600	214
490	20250307	135100	25462176075	28700	28600	28700	28550	1173
491	20250307	135000	25428597925	28650	28600	28650	28600	1070
492	20250307	134900	25397943175	28600	28600	28650	28600	159
493	20250307	134800	25393390775	28650	28550	28650	28550	685
494	20250307	134700	25373772425	28650	28600	28650	28550	229
495	20250307	134600	25367220175	28650	28600	28650	28600	881
496	20250307	134500	25342018875	28650	28600	28700	28600	385
497	20250307	134400	25330987775	28600	28600	28600	28600	133
498	20250307	134300	25327183975	28700	28600	28700	28600	1701
499	20250307	134200	25278472475	28600	28650	28650	28550	988
500	20250307	134100	25250215725	28650	28500	28650	28500	691
501	20250307	134000	25230484025	28550	28575	28625	28550	1521
502	20250307	133900	25187011375	28600	28550	28600	28500	654
503	20250307	133800	25168337575	28550	28475	28550	28450	273
504	20250307	133700	25160551275	28500	28400	28500	28400	960
505	20250307	133600	25133240725	28400	28375	28400	28350	2374
506	20250307	133500	25065867675	28400	28400	28425	28350	2811
507	20250307	133400	24986114075	28400	28450	28475	28400	7646
508	20250307	133300	24768808625	28450	28550	28550	28450	3351
509	20250307	133200	24673294825	28550	28550	28600	28500	1160
510	20250307	133100	24640177975	28550	28550	28600	28550	699
511	20250307	133000	24620212525	28550	28550	28600	28500	3047
512	20250307	132900	24533234100	28600	28550	28650	28550	1292
513	20250307	132800	24496283600	28600	28600	28700	28550	3738
514	20250307	132700	24389526250	28600	28700	28700	28600	3051
515	20250307	132600	24302164175	28700	28800	28800	28700	1079
516	20250307	132500	24271158275	28800	28800	28850	28750	521
517	20250307	132400	24256165225	28800	28800	28850	28750	1094
518	20250307	132300	24224647175	28850	28900	28925	28750	2365
519	20250307	132200	24156472350	28900	29000	29050	28900	6854
520	20250307	132100	23957942550	29000	29025	29100	28950	3620
521	20250307	132000	23852947100	29025	29000	29250	29000	3777
522	20250307	131900	23743101800	29050	29250	29300	28950	9589
523	20250307	131800	23464125050	29250	29250	29500	29200	17555
524	20250307	131700	22949187000	29250	28750	29300	28750	11494
525	20250307	131600	22615210900	28750	28850	28850	28725	603
526	20250307	131500	22597859875	28850	28800	28850	28800	100
527	20250307	131400	22594975625	28800	28900	28900	28800	440
528	20250307	131300	22582291375	28900	28825	28900	28800	1065
529	20250307	131200	22551548700	28850	28850	28900	28850	819
530	20250307	131100	22527899300	28850	28850	28900	28850	8
531	20250307	131000	22527668400	28850	28850	28850	28825	659
532	20250307	130900	22508656275	28900	28850	28900	28850	72
533	20250307	130800	22506578475	28850	28750	28850	28750	1175
534	20250307	130700	22472750575	28800	28750	28800	28750	259
535	20250307	130600	22465297575	28750	28900	28900	28750	2421
536	20250307	130500	22395511825	28900	28850	28900	28850	265
537	20250307	130400	22387863075	28850	28900	28900	28850	161
538	20250307	130300	22383211625	28900	28900	28900	28900	444
539	20250307	130200	22370380025	28900	28900	28900	28850	363
540	20250307	130100	22359902325	28950	28850	28950	28800	1101
541	20250307	130000	22328079250	28850	28850	28850	28800	544
542	20250307	125900	22312393850	28850	28850	28900	28800	1148
543	20250307	125800	22279261650	28850	28800	28850	28800	204
544	20250307	125700	22273386350	28800	28850	28850	28750	562
545	20250307	125600	22257202200	28850	28850	28900	28850	399
546	20250307	125500	22245690450	28850	28750	28850	28750	1019
547	20250307	125400	22216329875	28750	28775	28775	28750	335
548	20250307	125300	22206696650	28800	28800	28800	28800	1173
549	20250307	125200	22172914250	28850	28850	28850	28800	306
550	20250307	125100	22164091875	28850	28850	28900	28850	398
551	20250307	125000	22152607075	28850	28850	28900	28850	589
552	20250307	124900	22135609125	28850	28800	28900	28800	1376
553	20250307	124800	22095912625	28825	28750	28825	28750	816
554	20250307	124700	22072449350	28750	28800	28800	28700	841
555	20250307	124600	22048267100	28800	28750	28800	28750	669
556	20250307	124500	22029007400	28750	28750	28800	28700	392
557	20250307	124400	22017741550	28750	28750	28750	28750	303
558	20250307	124300	22009030300	28750	28700	28750	28700	720
559	20250307	124200	21988334200	28700	28700	28750	28650	556
560	20250307	124100	21972374650	28700	28700	28750	28700	1619
561	20250307	124000	21925867900	28700	28600	28700	28600	651
562	20250307	123900	21907218300	28650	28600	28650	28600	176
563	20250307	123800	21902183800	28600	28600	28600	28550	1128
564	20250307	123700	21869925350	28650	28550	28650	28550	678
565	20250307	123600	21850534550	28550	28550	28600	28550	283
566	20250307	123500	21842447350	28550	28500	28550	28450	199
567	20250307	123400	21836766700	28500	28500	28500	28450	484
568	20250307	123300	21822984300	28500	28450	28500	28450	129
569	20250307	123200	21819308000	28450	28450	28500	28450	72
570	20250307	123100	21817258300	28450	28500	28500	28400	1835
571	20250307	123000	21765134900	28500	28500	28500	28450	2392
572	20250307	122900	21697029450	28500	28600	28600	28500	211
573	20250307	122800	21691004850	28600	28650	28650	28550	237
574	20250307	122700	21684226200	28650	28700	28750	28650	872
575	20250307	122600	21659210775	28700	28550	28700	28550	1458
576	20250307	122500	21617490900	28550	28550	28550	28550	47
577	20250307	122400	21616149050	28550	28550	28600	28475	2832
578	20250307	122300	21535415050	28550	28550	28600	28550	1171
579	20250307	122200	21501958000	28550	28575	28600	28550	1363
580	20250307	122100	21463042800	28550	28600	28600	28550	305
581	20250307	122000	21454333550	28600	28550	28600	28550	209
582	20250307	121900	21448359850	28550	28600	28600	28550	844
583	20250307	121800	21424223750	28600	28650	28650	28600	123
584	20250307	121700	21420699850	28650	28650	28700	28650	644
585	20250307	121600	21402249200	28700	28700	28700	28650	695
586	20250307	121500	21382319950	28700	28600	28700	28600	2224
587	20250307	121400	21318536900	28600	28550	28650	28500	1504
588	20250307	121300	21275549700	28500	28550	28700	28500	1646
589	20250307	121200	21228473700	28550	28500	28550	28450	1027
590	20250307	121100	21199198600	28475	28400	28500	28400	1235
591	20250307	121000	21164056650	28450	28350	28450	28350	287
592	20250307	120900	21155903750	28350	28300	28400	28300	1278
593	20250307	120800	21119653300	28300	28400	28400	28300	4347
594	20250307	120700	20996553550	28400	28450	28450	28400	604
595	20250307	120600	20979393575	28425	28450	28450	28400	321
596	20250307	120500	20970269625	28450	28450	28450	28400	199
597	20250307	120400	20964608425	28450	28450	28450	28400	647
598	20250307	120300	20946214775	28450	28475	28525	28450	878
599	20250307	120200	20921225975	28450	28450	28500	28450	639
600	20250307	120100	20903017975	28450	28500	28500	28450	221
601	20250307	120000	20896720175	28500	28500	28550	28400	283
602	20250307	115900	20888656725	28500	28500	28500	28450	449
603	20250307	115800	20875866225	28500	28450	28500	28400	1689
604	20250307	115700	20827815525	28450	28450	28550	28450	1394
605	20250307	115600	20788124950	28400	28300	28450	28300	374
606	20250307	115500	20777509550	28350	28350	28400	28250	4637
607	20250307	115400	20646266200	28350	28450	28450	28350	2919
608	20250307	115300	20563377125	28450	28600	28600	28450	1950
609	20250307	115200	20507866875	28600	28450	28600	28450	339
610	20250307	115100	20498187825	28450	28450	28500	28400	2122
611	20250307	115000	20437824625	28450	28450	28500	28400	1194
612	20250307	114900	20403868275	28500	28500	28550	28450	2901
613	20250307	114800	20321237675	28500	28650	28700	28350	8651
614	20250307	114700	20074812425	28650	28650	28700	28600	1161
615	20250307	114600	20041545700	28650	28875	28875	28600	8594
616	20250307	114500	19794505375	28875	28850	28900	28850	240
617	20250307	114400	19787575050	28850	28875	28900	28850	1112
618	20250307	114300	19755492550	28850	28800	28900	28800	982
619	20250307	114200	19727160825	28800	28850	28900	28800	350
620	20250307	114100	19717065875	28800	28900	28900	28800	199
621	20250307	114000	19711325025	28900	28900	28950	28900	571
622	20250307	113900	19694820225	28900	29000	29000	28900	991
623	20250307	113800	19666142675	28975	28950	29000	28925	228
624	20250307	113700	19659541200	28925	28950	28950	28925	883
625	20250307	113600	19633986700	28950	28950	29000	28950	549
626	20250307	113500	19618085400	28950	28800	28950	28800	406
627	20250307	113400	19606361850	28800	28800	28850	28800	741
628	20250307	113300	19585020050	28800	28800	28850	28800	141
629	20250307	113200	19580956450	28800	28800	28825	28800	579
630	20250307	113100	19564281200	28800	28800	28850	28800	903
631	20250307	113000	19538274250	28800	28800	28850	28800	45
632	20250307	112900	19536976200	28800	28900	28950	28750	3053
633	20250307	112800	19448989450	28900	28900	28950	28900	470
634	20250307	112700	19435401450	28900	29000	29050	28900	767
635	20250307	112600	19413176600	29000	29000	29050	29000	96
636	20250307	112500	19410390200	29050	28900	29050	28850	2955
637	20250307	112400	19324867050	28900	28900	28950	28800	368
638	20250307	112300	19314240250	28800	28900	28900	28800	1813
639	20250307	112200	19261899150	28900	28900	28950	28900	821
640	20250307	112100	19238172200	28900	28950	28950	28800	1743
641	20250307	112000	19187834250	28950	28900	28950	28800	1482
642	20250307	111900	19145096025	28900	28925	28950	28875	893
643	20250307	111800	19119275025	28925	28950	29000	28900	492
644	20250307	111700	19105047900	29000	28850	29000	28850	719
645	20250307	111600	19084290325	28900	28800	28900	28800	818
646	20250307	111500	19060715075	28800	28900	28900	28750	6654
647	20250307	111400	18868744625	28900	29000	29050	28900	2689
648	20250307	111300	18790816025	29000	29050	29100	29000	3769
649	20250307	111200	18681449725	29050	29100	29250	29050	2283
650	20250307	111100	18615083425	29200	29300	29350	29100	4810
651	20250307	111000	18474366125	29350	29300	29350	29200	1317
652	20250307	110900	18435765975	29200	29100	29300	29100	1096
653	20250307	110800	18403762125	29150	29200	29200	29050	1553
654	20250307	110700	18358537375	29100	29200	29200	29050	1541
655	20250307	110600	18313675825	29100	29200	29250	29050	2767
656	20250307	110500	18233063575	29250	29250	29250	29100	2774
657	20250307	110400	18152101625	29200	29200	29300	29150	1444
658	20250307	110300	18109888325	29150	29100	29200	29050	1683
659	20250307	110200	18060900375	29150	29450	29450	29000	8079
660	20250307	110100	17825420125	29400	29400	29500	29350	2254
661	20250307	110000	17759138025	29400	29350	29450	29350	1012
662	20250307	105900	17729387325	29350	29350	29350	29350	519
663	20250307	105800	17714154675	29400	29500	29500	29350	1434
664	20250307	105700	17671985525	29500	29250	29550	29250	990
665	20250307	105600	17642855075	29250	29300	29450	29250	1346
666	20250307	105500	17603351800	29300	29275	29400	29250	1792
667	20250307	105400	17550840150	29300	29300	29350	29200	799
668	20250307	105300	17527425650	29300	29050	29300	29050	1114
669	20250307	105200	17494906475	29050	29350	29350	29000	9531
670	20250307	105100	17217066350	29350	29300	29400	29300	1713
671	20250307	105000	17166848800	29300	29375	29400	29300	2571
672	20250307	104900	17091453225	29375	29400	29400	29350	670
673	20250307	104800	17071774275	29400	29400	29400	29350	2076
674	20250307	104700	17010779675	29450	29600	29600	29400	1255
675	20250307	104600	16973782175	29600	29450	29600	29400	1037
676	20250307	104500	16943190225	29450	29550	29550	29350	3205
677	20250307	104400	16848736975	29550	29600	29600	29550	1302
678	20250307	104300	16810232325	29600	29600	29700	29550	910
679	20250307	104200	16783270975	29600	29550	29600	29500	2120
680	20250307	104100	16720584800	29550	29650	29650	29550	2168
681	20250307	104000	16656379850	29650	29700	29725	29650	1192
682	20250307	103900	16620993100	29700	29750	29750	29700	342
683	20250307	103800	16610832550	29750	29750	29800	29700	2540
684	20250307	103700	16535269350	29750	29750	29800	29750	2728
685	20250307	103600	16454024675	29750	29700	29750	29650	3653
686	20250307	103500	16345501875	29700	29600	29700	29600	2802
687	20250307	103400	16262448575	29500	29400	29650	29400	4083
688	20250307	103300	16142071475	29400	29250	29500	29200	4170
689	20250307	103200	16019832775	29250	29350	29400	29250	4387
690	20250307	103100	15891380350	29400	29500	29500	29350	5521
691	20250307	103000	15729083500	29550	29600	29675	29450	6276
692	20250307	102900	15543599200	29600	29700	29700	29550	8111
693	20250307	102800	15303263750	29700	29750	29825	29700	2222
694	20250307	102700	15237164475	29850	29700	29850	29650	6978
695	20250307	102600	15029531575	29650	29700	29750	29500	6177
696	20250307	102500	14846470525	29700	29850	29850	29650	9676
697	20250307	102400	14558471250	29800	30000	30050	29800	14056
698	20250307	102300	14137558375	30100	29800	30150	29800	21607
699	20250307	102200	13488837325	29800	29850	29900	29625	19908
700	20250307	102100	12895398975	29800	29700	29850	29500	14454
701	20250307	102000	12465710475	29700	29500	29750	29500	9039
702	20250307	101900	12197771175	29500	29400	29500	29400	3875
703	20250307	101800	12083713725	29400	29400	29400	29300	4915
704	20250307	101700	11939532375	29400	29400	29450	29350	3311
705	20250307	101600	11842206425	29400	29450	29650	29350	19920
706	20250307	101500	11253851175	29500	29400	29500	29350	8504
707	20250307	101400	11003774925	29400	29200	29450	29150	10535
708	20250307	101300	10694889425	29200	29150	29250	29100	3455
709	20250307	101200	10594067800	29100	29150	29150	29050	3599
710	20250307	101100	10489246800	29150	29250	29250	29100	2902
711	20250307	101000	10404579350	29250	29200	29300	29100	8774
712	20250307	100900	10148420875	29200	29050	29250	29050	7420
713	20250307	100800	9931983300	29050	28750	29050	28750	3995
714	20250307	100700	9816550250	28750	28700	28900	28700	3019
715	20250307	100600	9729639350	28750	28600	28750	28600	6590
716	20250307	100500	9540612000	28650	28450	28650	28450	3717
717	20250307	100400	9434303250	28450	28450	28500	28400	1359
718	20250307	100300	9395624700	28500	28300	28500	28300	3032
719	20250307	100200	9309465700	28300	28250	28350	28250	1647
720	20250307	100100	9262856050	28250	28250	28300	28250	2045
721	20250307	100000	9205071350	28250	28350	28350	28250	827
722	20250307	095900	9181694550	28300	28300	28350	28300	805
723	20250307	095800	9158912000	28250	28300	28325	28250	409
724	20250307	095700	9147340425	28300	28300	28300	28250	597
725	20250307	095600	9130461550	28300	28400	28450	28150	7695
726	20250307	095500	8913295750	28300	28200	28350	28150	3390
727	20250307	095400	8817656325	28250	28300	28300	28150	2107
728	20250307	095300	8758270525	28250	28200	28250	28150	1216
729	20250307	095200	8723995075	28300	28350	28350	28050	8354
730	20250307	095100	8488549175	28400	28550	28550	28400	1541
731	20250307	095000	8444715325	28550	28550	28550	28400	929
732	20250307	094900	8418284725	28550	28500	28600	28450	2546
733	20250307	094800	8345630075	28500	28400	28500	28400	896
734	20250307	094700	8320148425	28400	28450	28450	28200	2643
735	20250307	094600	8245343625	28450	28350	28450	28350	992
736	20250307	094500	8217179275	28350	28300	28350	28200	1203
737	20250307	094400	8183172275	28300	28200	28450	28100	9138
738	20250307	094300	7925634975	28300	28400	28450	28000	13704
739	20250307	094200	7539185275	28400	28550	28550	28350	4475
740	20250307	094100	7412002425	28550	28600	28600	28500	2281
741	20250307	094000	7346904225	28500	28500	28550	28500	1429
742	20250307	093900	7306153775	28500	28600	28650	28500	1476
743	20250307	093800	7264006825	28600	28600	28650	28550	818
744	20250307	093700	7240619400	28550	28450	28575	28350	2469
745	20250307	093600	7170352025	28500	28500	28750	28400	6530
746	20250307	093500	6983958050	28500	28800	28800	28450	7308
747	20250307	093400	6774921750	28800	28850	28900	28800	3534
748	20250307	093300	6673060100	28850	29000	29000	28800	1567
749	20250307	093200	6627841150	28850	29050	29200	28850	10346
750	20250307	093100	6327233825	29100	28950	29150	28900	7030
751	20250307	093000	6123095925	29050	28900	29200	28900	10418
752	20250307	092900	5820271575	29000	28850	29000	28750	4461
753	20250307	092800	5691387825	28900	28650	28900	28650	2291
754	20250307	092700	5625520550	28700	28550	28750	28550	3132
755	20250307	092600	5535798850	28650	28800	28800	28550	6580
756	20250307	092500	5346916150	28800	28800	28850	28800	1246
757	20250307	092400	5311031050	28800	28750	28800	28750	1523
758	20250307	092300	5267240375	28750	28950	28950	28725	6156
759	20250307	092200	5089974900	28950	28900	29000	28900	1312
760	20250307	092100	5052014250	29000	29050	29100	28900	9085
761	20250307	092000	4788622350	29100	29175	29200	29050	1429
762	20250307	091900	4747013625	29200	29250	29250	29100	2001
763	20250307	091800	4688587725	29250	29050	29300	29050	8060
764	20250307	091700	4453430025	29050	29100	29150	29050	3546
765	20250307	091600	4350166025	29150	29100	29150	29050	4160
766	20250307	091500	4229073200	29100	28900	29100	28900	4930
767	20250307	091400	4086144250	28900	28950	29000	28875	2879
768	20250307	091300	4002835400	28950	28650	29000	28600	4121
769	20250307	091200	3884166975	28650	28800	28850	28600	4446
770	20250307	091100	3756412425	28750	29150	29200	28700	9169
771	20250307	091000	3491402425	29150	29000	29200	28950	10184
772	20250307	090900	3195141725	29000	28950	29100	28900	11152
773	20250307	090800	2871911425	29000	28800	29000	28800	15489
774	20250307	090700	2423668475	28800	28600	28850	28550	13418
775	20250307	090600	2038672825	28600	28300	28600	28300	4568
776	20250307	090500	1908531875	28200	28250	28400	28150	7119
777	20250307	090400	1707363475	28200	28300	28300	28000	6586
778	20250307	090300	1522107475	28250	28000	28300	28000	7740
779	20250307	090200	1304491450	28000	27875	28000	27600	17665
780	20250307	090100	814747700	27900	27950	28100	27750	14937
781	20250307	090000	398447350	27900	28200	28200	27900	14139