KissMeData/354320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212900	10599004600	28550	28550	28550	28550	3807
3	20250306	212800	10599004600	28550	28550	28550	28550	0
4	20250306	212700	10599004600	28550	28550	28550	28550	0
5	20250306	212600	10599004600	28550	28550	28550	28550	0
6	20250306	212500	10599004600	28550	28550	28550	28550	0
7	20250306	212400	10599004600	28550	28550	28550	28550	0
8	20250306	212300	10599004600	28550	28550	28550	28550	0
9	20250306	212200	10599004600	28550	28550	28550	28550	0
10	20250306	212100	10599004600	28550	28550	28550	28550	0
11	20250306	212000	10599004600	28550	28550	28550	28550	0
12	20250306	211900	10599004600	28550	28550	28550	28550	0
13	20250306	211800	10599004600	28550	28550	28550	28550	0
14	20250306	211700	10599004600	28550	28550	28550	28550	0
15	20250306	211600	10599004600	28550	28550	28550	28550	0
16	20250306	211500	10599004600	28550	28550	28550	28550	0
17	20250306	211400	10599004600	28550	28550	28550	28550	0
18	20250306	211300	10599004600	28550	28550	28550	28550	0
19	20250306	211200	10599004600	28550	28550	28550	28550	0
20	20250306	211100	10599004600	28550	28550	28550	28550	0
21	20250306	211000	10599004600	28550	28550	28550	28550	0
22	20250306	210900	10599004600	28550	28550	28550	28550	0
23	20250306	210800	10599004600	28550	28550	28550	28550	0
24	20250306	210700	10599004600	28550	28550	28550	28550	0
25	20250306	210600	10599004600	28550	28550	28550	28550	0
26	20250306	210500	10599004600	28550	28550	28550	28550	0
27	20250306	210400	10599004600	28550	28550	28550	28550	0
28	20250306	210300	10599004600	28550	28550	28550	28550	0
29	20250306	210200	10599004600	28550	28550	28550	28550	0
30	20250306	210100	10599004600	28550	28550	28550	28550	0
31	20250306	210000	10599004600	28550	28550	28550	28550	0
32	20250306	205900	10599004600	28550	28550	28550	28550	3807
33	20250306	205800	10599004600	28550	28550	28550	28550	0
34	20250306	205700	10599004600	28550	28550	28550	28550	0
35	20250306	205600	10599004600	28550	28550	28550	28550	0
36	20250306	205500	10599004600	28550	28550	28550	28550	0
37	20250306	205400	10599004600	28550	28550	28550	28550	0
38	20250306	205300	10599004600	28550	28550	28550	28550	0
39	20250306	205200	10599004600	28550	28550	28550	28550	0
40	20250306	205100	10599004600	28550	28550	28550	28550	0
41	20250306	205000	10599004600	28550	28550	28550	28550	0
42	20250306	204900	10599004600	28550	28550	28550	28550	0
43	20250306	204800	10599004600	28550	28550	28550	28550	0
44	20250306	204700	10599004600	28550	28550	28550	28550	0
45	20250306	204600	10599004600	28550	28550	28550	28550	0
46	20250306	204500	10599004600	28550	28550	28550	28550	0
47	20250306	204400	10599004600	28550	28550	28550	28550	0
48	20250306	204300	10599004600	28550	28550	28550	28550	0
49	20250306	204200	10599004600	28550	28550	28550	28550	0
50	20250306	204100	10599004600	28550	28550	28550	28550	0
51	20250306	204000	10599004600	28550	28550	28550	28550	0
52	20250306	203900	10599004600	28550	28550	28550	28550	0
53	20250306	203800	10599004600	28550	28550	28550	28550	0
54	20250306	203700	10599004600	28550	28550	28550	28550	0
55	20250306	203600	10599004600	28550	28550	28550	28550	0
56	20250306	203500	10599004600	28550	28550	28550	28550	0
57	20250306	203400	10599004600	28550	28550	28550	28550	0
58	20250306	203300	10599004600	28550	28550	28550	28550	0
59	20250306	203200	10599004600	28550	28550	28550	28550	0
60	20250306	203100	10599004600	28550	28550	28550	28550	0
61	20250306	203000	10599004600	28550	28550	28550	28550	0
62	20250306	202900	10599004600	28550	28550	28550	28550	3807
63	20250306	202800	10599004600	28550	28550	28550	28550	0
64	20250306	202700	10599004600	28550	28550	28550	28550	0
65	20250306	202600	10599004600	28550	28550	28550	28550	0
66	20250306	202500	10599004600	28550	28550	28550	28550	0
67	20250306	202400	10599004600	28550	28550	28550	28550	0
68	20250306	202300	10599004600	28550	28550	28550	28550	0
69	20250306	202200	10599004600	28550	28550	28550	28550	0
70	20250306	202100	10599004600	28550	28550	28550	28550	0
71	20250306	202000	10599004600	28550	28550	28550	28550	0
72	20250306	201900	10599004600	28550	28550	28550	28550	0
73	20250306	201800	10599004600	28550	28550	28550	28550	0
74	20250306	201700	10599004600	28550	28550	28550	28550	0
75	20250306	201600	10599004600	28550	28550	28550	28550	0
76	20250306	201500	10599004600	28550	28550	28550	28550	0
77	20250306	201400	10599004600	28550	28550	28550	28550	0
78	20250306	201300	10599004600	28550	28550	28550	28550	0
79	20250306	201200	10599004600	28550	28550	28550	28550	0
80	20250306	201100	10599004600	28550	28550	28550	28550	0
81	20250306	201000	10599004600	28550	28550	28550	28550	0
82	20250306	200900	10599004600	28550	28550	28550	28550	0
83	20250306	200800	10599004600	28550	28550	28550	28550	0
84	20250306	200700	10599004600	28550	28550	28550	28550	0
85	20250306	200600	10599004600	28550	28550	28550	28550	0
86	20250306	200500	10599004600	28550	28550	28550	28550	0
87	20250306	200400	10599004600	28550	28550	28550	28550	0
88	20250306	200300	10599004600	28550	28550	28550	28550	0
89	20250306	200200	10599004600	28550	28550	28550	28550	0
90	20250306	200100	10599004600	28550	28550	28550	28550	0
91	20250306	200000	10599004600	28550	28550	28550	28550	0
92	20250306	195900	10599004600	28550	28550	28550	28550	3807
93	20250306	195800	10599004600	28550	28550	28550	28550	0
94	20250306	195700	10599004600	28550	28550	28550	28550	0
95	20250306	195600	10599004600	28550	28550	28550	28550	0
96	20250306	195500	10599004600	28550	28550	28550	28550	0
97	20250306	195400	10599004600	28550	28550	28550	28550	0
98	20250306	195300	10599004600	28550	28550	28550	28550	0
99	20250306	195200	10599004600	28550	28550	28550	28550	0
100	20250306	195100	10599004600	28550	28550	28550	28550	0
101	20250306	195000	10599004600	28550	28550	28550	28550	0
102	20250306	194900	10599004600	28550	28550	28550	28550	0
103	20250306	194800	10599004600	28550	28550	28550	28550	0
104	20250306	194700	10599004600	28550	28550	28550	28550	0
105	20250306	194600	10599004600	28550	28550	28550	28550	0
106	20250306	194500	10599004600	28550	28550	28550	28550	0
107	20250306	194400	10599004600	28550	28550	28550	28550	0
108	20250306	194300	10599004600	28550	28550	28550	28550	0
109	20250306	194200	10599004600	28550	28550	28550	28550	0
110	20250306	194100	10599004600	28550	28550	28550	28550	0
111	20250306	194000	10599004600	28550	28550	28550	28550	0
112	20250306	193900	10599004600	28550	28550	28550	28550	0
113	20250306	193800	10599004600	28550	28550	28550	28550	0
114	20250306	193700	10599004600	28550	28550	28550	28550	0
115	20250306	193600	10599004600	28550	28550	28550	28550	0
116	20250306	193500	10599004600	28550	28550	28550	28550	0
117	20250306	193400	10599004600	28550	28550	28550	28550	0
118	20250306	193300	10599004600	28550	28550	28550	28550	0
119	20250306	193200	10599004600	28550	28550	28550	28550	0
120	20250306	193100	10599004600	28550	28550	28550	28550	0
121	20250306	193000	10599004600	28550	28550	28550	28550	0
122	20250306	192900	10599004600	28550	28550	28550	28550	3807
123	20250306	192800	10599004600	28550	28550	28550	28550	0
124	20250306	192700	10599004600	28550	28550	28550	28550	0
125	20250306	192600	10599004600	28550	28550	28550	28550	0
126	20250306	192500	10599004600	28550	28550	28550	28550	0
127	20250306	192400	10599004600	28550	28550	28550	28550	0
128	20250306	192300	10599004600	28550	28550	28550	28550	0
129	20250306	192200	10599004600	28550	28550	28550	28550	0
130	20250306	192100	10599004600	28550	28550	28550	28550	0
131	20250306	192000	10599004600	28550	28550	28550	28550	0
132	20250306	191900	10599004600	28550	28550	28550	28550	0
133	20250306	191800	10599004600	28550	28550	28550	28550	0
134	20250306	191700	10599004600	28550	28550	28550	28550	0
135	20250306	191600	10599004600	28550	28550	28550	28550	0
136	20250306	191500	10599004600	28550	28550	28550	28550	0
137	20250306	191400	10599004600	28550	28550	28550	28550	0
138	20250306	191300	10599004600	28550	28550	28550	28550	0
139	20250306	191200	10599004600	28550	28550	28550	28550	0
140	20250306	191100	10599004600	28550	28550	28550	28550	0
141	20250306	191000	10599004600	28550	28550	28550	28550	0
142	20250306	190900	10599004600	28550	28550	28550	28550	0
143	20250306	190800	10599004600	28550	28550	28550	28550	0
144	20250306	190700	10599004600	28550	28550	28550	28550	0
145	20250306	190600	10599004600	28550	28550	28550	28550	0
146	20250306	190500	10599004600	28550	28550	28550	28550	0
147	20250306	190400	10599004600	28550	28550	28550	28550	0
148	20250306	190300	10599004600	28550	28550	28550	28550	0
149	20250306	190200	10599004600	28550	28550	28550	28550	0
150	20250306	190100	10599004600	28550	28550	28550	28550	0
151	20250306	190000	10599004600	28550	28550	28550	28550	0
152	20250306	185900	10599004600	28550	28550	28550	28550	3807
153	20250306	185800	10599004600	28550	28550	28550	28550	0
154	20250306	185700	10599004600	28550	28550	28550	28550	0
155	20250306	185600	10599004600	28550	28550	28550	28550	0
156	20250306	185500	10599004600	28550	28550	28550	28550	0
157	20250306	185400	10599004600	28550	28550	28550	28550	0
158	20250306	185300	10599004600	28550	28550	28550	28550	0
159	20250306	185200	10599004600	28550	28550	28550	28550	0
160	20250306	185100	10599004600	28550	28550	28550	28550	0
161	20250306	185000	10599004600	28550	28550	28550	28550	0
162	20250306	184900	10599004600	28550	28550	28550	28550	0
163	20250306	184800	10599004600	28550	28550	28550	28550	0
164	20250306	184700	10599004600	28550	28550	28550	28550	0
165	20250306	184600	10599004600	28550	28550	28550	28550	0
166	20250306	184500	10599004600	28550	28550	28550	28550	0
167	20250306	184400	10599004600	28550	28550	28550	28550	0
168	20250306	184300	10599004600	28550	28550	28550	28550	0
169	20250306	184200	10599004600	28550	28550	28550	28550	0
170	20250306	184100	10599004600	28550	28550	28550	28550	0
171	20250306	184000	10599004600	28550	28550	28550	28550	0
172	20250306	183900	10599004600	28550	28550	28550	28550	0
173	20250306	183800	10599004600	28550	28550	28550	28550	0
174	20250306	183700	10599004600	28550	28550	28550	28550	0
175	20250306	183600	10599004600	28550	28550	28550	28550	0
176	20250306	183500	10599004600	28550	28550	28550	28550	0
177	20250306	183400	10599004600	28550	28550	28550	28550	0
178	20250306	183300	10599004600	28550	28550	28550	28550	0
179	20250306	183200	10599004600	28550	28550	28550	28550	0
180	20250306	183100	10599004600	28550	28550	28550	28550	0
181	20250306	183000	10599004600	28550	28550	28550	28550	0
182	20250306	182900	10599004600	28550	28550	28550	28550	3807
183	20250306	182800	10599004600	28550	28550	28550	28550	0
184	20250306	182700	10599004600	28550	28550	28550	28550	0
185	20250306	182600	10599004600	28550	28550	28550	28550	0
186	20250306	182500	10599004600	28550	28550	28550	28550	0
187	20250306	182400	10599004600	28550	28550	28550	28550	0
188	20250306	182300	10599004600	28550	28550	28550	28550	0
189	20250306	182200	10599004600	28550	28550	28550	28550	0
190	20250306	182100	10599004600	28550	28550	28550	28550	0
191	20250306	182000	10599004600	28550	28550	28550	28550	0
192	20250306	181900	10599004600	28550	28550	28550	28550	0
193	20250306	181800	10599004600	28550	28550	28550	28550	0
194	20250306	181700	10599004600	28550	28550	28550	28550	0
195	20250306	181600	10599004600	28550	28550	28550	28550	0
196	20250306	181500	10599004600	28550	28550	28550	28550	0
197	20250306	181400	10599004600	28550	28550	28550	28550	0
198	20250306	181300	10599004600	28550	28550	28550	28550	0
199	20250306	181200	10599004600	28550	28550	28550	28550	0
200	20250306	181100	10599004600	28550	28550	28550	28550	0
201	20250306	181000	10599004600	28550	28550	28550	28550	0
202	20250306	180900	10599004600	28550	28550	28550	28550	0
203	20250306	180800	10599004600	28550	28550	28550	28550	0
204	20250306	180700	10599004600	28550	28550	28550	28550	0
205	20250306	180600	10599004600	28550	28550	28550	28550	0
206	20250306	180500	10599004600	28550	28550	28550	28550	0
207	20250306	180400	10599004600	28550	28550	28550	28550	0
208	20250306	180300	10599004600	28550	28550	28550	28550	0
209	20250306	180200	10599004600	28550	28550	28550	28550	0
210	20250306	180100	10599004600	28550	28550	28550	28550	0
211	20250306	180000	10599004600	28550	28550	28550	28550	0
212	20250306	175900	10599004600	28550	28550	28550	28550	3807
213	20250306	175800	10599004600	28550	28550	28550	28550	0
214	20250306	175700	10599004600	28550	28550	28550	28550	0
215	20250306	175600	10599004600	28550	28550	28550	28550	0
216	20250306	175500	10599004600	28550	28550	28550	28550	0
217	20250306	175400	10599004600	28550	28550	28550	28550	0
218	20250306	175300	10599004600	28550	28550	28550	28550	0
219	20250306	175200	10599004600	28550	28550	28550	28550	0
220	20250306	175100	10599004600	28550	28550	28550	28550	0
221	20250306	175000	10599004600	28550	28550	28550	28550	0
222	20250306	174900	10599004600	28550	28550	28550	28550	0
223	20250306	174800	10599004600	28550	28550	28550	28550	0
224	20250306	174700	10599004600	28550	28550	28550	28550	0
225	20250306	174600	10599004600	28550	28550	28550	28550	0
226	20250306	174500	10599004600	28550	28550	28550	28550	0
227	20250306	174400	10599004600	28550	28550	28550	28550	0
228	20250306	174300	10599004600	28550	28550	28550	28550	0
229	20250306	174200	10599004600	28550	28550	28550	28550	0
230	20250306	174100	10599004600	28550	28550	28550	28550	0
231	20250306	174000	10599004600	28550	28550	28550	28550	0
232	20250306	173900	10599004600	28550	28550	28550	28550	0
233	20250306	173800	10599004600	28550	28550	28550	28550	0
234	20250306	173700	10599004600	28550	28550	28550	28550	0
235	20250306	173600	10599004600	28550	28550	28550	28550	0
236	20250306	173500	10599004600	28550	28550	28550	28550	0
237	20250306	173400	10599004600	28550	28550	28550	28550	0
238	20250306	173300	10599004600	28550	28550	28550	28550	0
239	20250306	173200	10599004600	28550	28550	28550	28550	0
240	20250306	173100	10599004600	28550	28550	28550	28550	0
241	20250306	173000	10599004600	28550	28550	28550	28550	0
242	20250306	172900	10599004600	28550	28550	28550	28550	3807
243	20250306	172800	10599004600	28550	28550	28550	28550	0
244	20250306	172700	10599004600	28550	28550	28550	28550	0
245	20250306	172600	10599004600	28550	28550	28550	28550	0
246	20250306	172500	10599004600	28550	28550	28550	28550	0
247	20250306	172400	10599004600	28550	28550	28550	28550	0
248	20250306	172300	10599004600	28550	28550	28550	28550	0
249	20250306	172200	10599004600	28550	28550	28550	28550	0
250	20250306	172100	10599004600	28550	28550	28550	28550	0
251	20250306	172000	10599004600	28550	28550	28550	28550	0
252	20250306	171900	10599004600	28550	28550	28550	28550	0
253	20250306	171800	10599004600	28550	28550	28550	28550	0
254	20250306	171700	10599004600	28550	28550	28550	28550	0
255	20250306	171600	10599004600	28550	28550	28550	28550	0
256	20250306	171500	10599004600	28550	28550	28550	28550	0
257	20250306	171400	10599004600	28550	28550	28550	28550	0
258	20250306	171300	10599004600	28550	28550	28550	28550	0
259	20250306	171200	10599004600	28550	28550	28550	28550	0
260	20250306	171100	10599004600	28550	28550	28550	28550	0
261	20250306	171000	10599004600	28550	28550	28550	28550	0
262	20250306	170900	10599004600	28550	28550	28550	28550	0
263	20250306	170800	10599004600	28550	28550	28550	28550	0
264	20250306	170700	10599004600	28550	28550	28550	28550	0
265	20250306	170600	10599004600	28550	28550	28550	28550	0
266	20250306	170500	10599004600	28550	28550	28550	28550	0
267	20250306	170400	10599004600	28550	28550	28550	28550	0
268	20250306	170300	10599004600	28550	28550	28550	28550	0
269	20250306	170200	10599004600	28550	28550	28550	28550	0
270	20250306	170100	10599004600	28550	28550	28550	28550	0
271	20250306	170000	10599004600	28550	28550	28550	28550	0
272	20250306	165900	10599004600	28550	28550	28550	28550	3807
273	20250306	165800	10599004600	28550	28550	28550	28550	0
274	20250306	165700	10599004600	28550	28550	28550	28550	0
275	20250306	165600	10599004600	28550	28550	28550	28550	0
276	20250306	165500	10599004600	28550	28550	28550	28550	0
277	20250306	165400	10599004600	28550	28550	28550	28550	0
278	20250306	165300	10599004600	28550	28550	28550	28550	0
279	20250306	165200	10599004600	28550	28550	28550	28550	0
280	20250306	165100	10599004600	28550	28550	28550	28550	0
281	20250306	165000	10599004600	28550	28550	28550	28550	0
282	20250306	164900	10599004600	28550	28550	28550	28550	0
283	20250306	164800	10599004600	28550	28550	28550	28550	0
284	20250306	164700	10599004600	28550	28550	28550	28550	0
285	20250306	164600	10599004600	28550	28550	28550	28550	0
286	20250306	164500	10599004600	28550	28550	28550	28550	0
287	20250306	164400	10599004600	28550	28550	28550	28550	0
288	20250306	164300	10599004600	28550	28550	28550	28550	0
289	20250306	164200	10599004600	28550	28550	28550	28550	0
290	20250306	164100	10599004600	28550	28550	28550	28550	0
291	20250306	164000	10599004600	28550	28550	28550	28550	0
292	20250306	163900	10599004600	28550	28550	28550	28550	0
293	20250306	163800	10599004600	28550	28550	28550	28550	0
294	20250306	163700	10599004600	28550	28550	28550	28550	0
295	20250306	163600	10599004600	28550	28550	28550	28550	0
296	20250306	163500	10599004600	28550	28550	28550	28550	0
297	20250306	163400	10599004600	28550	28550	28550	28550	0
298	20250306	163300	10599004600	28550	28550	28550	28550	0
299	20250306	163200	10599004600	28550	28550	28550	28550	0
300	20250306	163100	10599004600	28550	28550	28550	28550	0
301	20250306	163000	10599004600	28550	28550	28550	28550	0
302	20250306	162900	10599004600	28550	28550	28550	28550	3807
303	20250306	162800	10599004600	28550	28550	28550	28550	0
304	20250306	162700	10599004600	28550	28550	28550	28550	0
305	20250306	162600	10599004600	28550	28550	28550	28550	0
306	20250306	162500	10599004600	28550	28550	28550	28550	0
307	20250306	162400	10599004600	28550	28550	28550	28550	0
308	20250306	162300	10599004600	28550	28550	28550	28550	0
309	20250306	162200	10599004600	28550	28550	28550	28550	0
310	20250306	162100	10599004600	28550	28550	28550	28550	0
311	20250306	162000	10599004600	28550	28550	28550	28550	0
312	20250306	161900	10599004600	28550	28550	28550	28550	0
313	20250306	161800	10599004600	28550	28550	28550	28550	0
314	20250306	161700	10599004600	28550	28550	28550	28550	0
315	20250306	161600	10599004600	28550	28550	28550	28550	0
316	20250306	161500	10599004600	28550	28550	28550	28550	0
317	20250306	161400	10599004600	28550	28550	28550	28550	0
318	20250306	161300	10599004600	28550	28550	28550	28550	0
319	20250306	161200	10599004600	28550	28550	28550	28550	0
320	20250306	161100	10599004600	28550	28550	28550	28550	0
321	20250306	161000	10599004600	28550	28550	28550	28550	0
322	20250306	160900	10599004600	28550	28550	28550	28550	0
323	20250306	160800	10599004600	28550	28550	28550	28550	0
324	20250306	160700	10599004600	28550	28550	28550	28550	0
325	20250306	160600	10599004600	28550	28550	28550	28550	0
326	20250306	160500	10599004600	28550	28550	28550	28550	0
327	20250306	160400	10599004600	28550	28550	28550	28550	0
328	20250306	160300	10599004600	28550	28550	28550	28550	0
329	20250306	160200	10599004600	28550	28550	28550	28550	0
330	20250306	160100	10599004600	28550	28550	28550	28550	0
331	20250306	160000	10599004600	28550	28550	28550	28550	0
332	20250306	155900	10599004600	28550	28550	28550	28550	3807
333	20250306	155800	10599004600	28550	28550	28550	28550	0
334	20250306	155700	10599004600	28550	28550	28550	28550	0
335	20250306	155600	10599004600	28550	28550	28550	28550	0
336	20250306	155500	10599004600	28550	28550	28550	28550	0
337	20250306	155400	10599004600	28550	28550	28550	28550	0
338	20250306	155300	10599004600	28550	28550	28550	28550	0
339	20250306	155200	10599004600	28550	28550	28550	28550	0
340	20250306	155100	10599004600	28550	28550	28550	28550	0
341	20250306	155000	10599004600	28550	28550	28550	28550	0
342	20250306	154900	10599004600	28550	28550	28550	28550	0
343	20250306	154800	10599004600	28550	28550	28550	28550	0
344	20250306	154700	10599004600	28550	28550	28550	28550	0
345	20250306	154600	10599004600	28550	28550	28550	28550	0
346	20250306	154500	10599004600	28550	28550	28550	28550	0
347	20250306	154400	10599004600	28550	28550	28550	28550	0
348	20250306	154300	10599004600	28550	28550	28550	28550	0
349	20250306	154200	10599004600	28550	28550	28550	28550	0
350	20250306	154100	10599004600	28550	28550	28550	28550	0
351	20250306	154000	10599004600	28550	28550	28550	28550	0
352	20250306	153900	10599004600	28550	28550	28550	28550	0
353	20250306	153800	10599004600	28550	28550	28550	28550	0
354	20250306	153700	10599004600	28550	28550	28550	28550	0
355	20250306	153600	10599004600	28550	28550	28550	28550	0
356	20250306	153500	10599004600	28550	28550	28550	28550	0
357	20250306	153400	10599004600	28550	28550	28550	28550	0
358	20250306	153300	10599004600	28550	28550	28550	28550	0
359	20250306	153200	10599004600	28550	28550	28550	28550	0
360	20250306	153100	10599004600	28550	28550	28550	28550	0
361	20250306	153000	10599004600	28550	28550	28550	28550	3807
362	20250306	152900	10490314750	28750	28750	28750	28750	0
363	20250306	152800	10490314750	28750	28750	28750	28750	0
364	20250306	152700	10490314750	28750	28750	28750	28750	0
365	20250306	152600	10490314750	28750	28750	28750	28750	0
366	20250306	152500	10490314750	28750	28750	28750	28750	0
367	20250306	152400	10490314750	28750	28750	28750	28750	0
368	20250306	152300	10490314750	28750	28750	28750	28750	0
369	20250306	152200	10490314750	28750	28750	28750	28750	0
370	20250306	152100	10490314750	28750	28750	28750	28750	0
371	20250306	152000	10490314750	28750	28750	28750	28750	0
372	20250306	151900	10490314750	28750	28700	28750	28650	672
373	20250306	151800	10471033650	28700	28650	28700	28650	116
374	20250306	151700	10467707950	28700	28650	28700	28650	197
375	20250306	151600	10462062200	28650	28650	28650	28650	112
376	20250306	151500	10458853400	28600	28600	28650	28600	202
377	20250306	151400	10453075825	28550	28550	28550	28550	354
378	20250306	151300	10442969125	28550	28600	28600	28550	699
379	20250306	151200	10423010175	28550	28600	28650	28550	236
380	20250306	151100	10416272025	28600	28650	28650	28550	1214
381	20250306	151000	10381591025	28650	28650	28650	28650	138
382	20250306	150900	10377637325	28650	28650	28650	28650	19
383	20250306	150800	10377092975	28750	28650	28750	28600	1275
384	20250306	150700	10340611925	28650	28650	28650	28650	260
385	20250306	150600	10333162925	28650	28650	28650	28650	586
386	20250306	150500	10316374025	28700	28700	28700	28700	532
387	20250306	150400	10301105625	28700	28700	28750	28700	140
388	20250306	150300	10297087575	28700	28700	28700	28700	256
389	20250306	150200	10289740375	28700	28700	28700	28700	49
390	20250306	150100	10288334075	28650	28650	28750	28650	400
391	20250306	150000	10276842025	28650	28650	28650	28650	55
392	20250306	145900	10275266275	28650	28650	28650	28650	772
393	20250306	145800	10253148475	28650	28700	28700	28650	11
394	20250306	145700	10252833275	28650	28650	28650	28650	19
395	20250306	145600	10252288925	28650	28650	28650	28650	39
396	20250306	145500	10251171575	28650	28650	28650	28650	104
397	20250306	145400	10248191975	28800	28700	28800	28650	1298
398	20250306	145300	10210938975	28650	28650	28700	28650	150
399	20250306	145200	10206637650	28650	28650	28650	28650	72
400	20250306	145100	10204574850	28650	28650	28650	28650	158
401	20250306	145000	10200048150	28650	28650	28650	28650	13
402	20250306	144900	10199675700	28650	28650	28650	28650	175
403	20250306	144800	10194661950	28700	28650	28700	28650	25
404	20250306	144700	10193944700	28650	28650	28650	28650	28
405	20250306	144600	10193142500	28700	28650	28700	28650	727
406	20250306	144500	10172313750	28650	28650	28650	28650	7
407	20250306	144400	10172113200	28650	28700	28700	28650	19
408	20250306	144300	10171568000	28750	28650	28750	28650	368
409	20250306	144200	10161024700	28650	28650	28650	28650	54
410	20250306	144100	10159477600	28650	28650	28650	28650	100
411	20250306	144000	10156612600	28650	28700	28700	28650	495
412	20250306	143900	10142408250	28750	28750	28750	28750	125
413	20250306	143800	10138814500	28750	28700	28750	28700	165
414	20250306	143700	10134078925	28675	28750	28750	28675	111
415	20250306	143600	10130887750	28750	28750	28750	28700	151
416	20250306	143500	10126547000	28750	28750	28750	28750	70
417	20250306	143400	10124534500	28650	28700	28750	28650	326
418	20250306	143300	10115181850	28650	28650	28650	28650	4
419	20250306	143200	10115067250	28650	28650	28650	28650	144
420	20250306	143100	10110941650	28650	28600	28650	28600	305
421	20250306	143000	10102211050	28650	28600	28650	28600	580
422	20250306	142900	10085613500	28650	28600	28650	28600	131
423	20250306	142800	10081866850	28600	28650	28650	28600	1538
424	20250306	142700	10037846750	28700	28700	28700	28700	6
425	20250306	142600	10037674550	28700	28650	28700	28650	34
426	20250306	142500	10036699450	28650	28650	28650	28650	0
427	20250306	142400	10036699450	28650	28650	28650	28650	361
428	20250306	142300	10026356800	28650	28700	28700	28650	116
429	20250306	142200	10023032650	28700	28700	28700	28650	99
430	20250306	142100	10020191550	28700	28700	28700	28700	20
431	20250306	142000	10019617550	28650	28650	28650	28650	33
432	20250306	141900	10018672100	28650	28700	28700	28650	425
433	20250306	141800	10006495550	28700	28700	28700	28700	26
434	20250306	141700	10005749350	28650	28650	28650	28650	81
435	20250306	141600	10003428700	28650	28650	28650	28650	13
436	20250306	141500	10003056250	28650	28700	28700	28650	274
437	20250306	141400	9995198000	28700	28700	28700	28700	88
438	20250306	141300	9992672400	28750	28750	28750	28750	1
439	20250306	141200	9992643650	28750	28750	28750	28750	17
440	20250306	141100	9992154900	28700	28700	28750	28700	87
441	20250306	141000	9989655500	28650	28650	28650	28650	0
442	20250306	140900	9989655500	28650	28650	28650	28650	0
443	20250306	140800	9989655500	28650	28650	28650	28650	62
444	20250306	140700	9987879200	28650	28650	28650	28650	182
445	20250306	140600	9982664900	28650	28700	28700	28650	255
446	20250306	140500	9975350500	28700	28700	28750	28700	267
447	20250306	140400	9967687350	28750	28700	28750	28700	176
448	20250306	140300	9962636100	28700	28700	28700	28700	51
449	20250306	140200	9961172400	28700	28700	28700	28700	22
450	20250306	140100	9960541000	28700	28700	28700	28700	127
451	20250306	140000	9956896100	28700	28700	28700	28700	3
452	20250306	135900	9956810000	28750	28700	28750	28700	597
453	20250306	135800	9939672350	28750	28750	28750	28750	324
454	20250306	135700	9930357350	28800	28750	28800	28750	35
455	20250306	135600	9929349450	28800	28800	28800	28800	58
456	20250306	135500	9927679050	28800	28800	28800	28800	1
457	20250306	135400	9927650250	28800	28850	28850	28800	91
458	20250306	135300	9925029400	28800	28800	28800	28800	246
459	20250306	135200	9917944600	28850	28900	28900	28850	34
460	20250306	135100	9916963650	28900	28900	28900	28900	10
461	20250306	135000	9916674650	28900	28900	28900	28900	20
462	20250306	134900	9916096650	28900	28900	28900	28900	2
463	20250306	134800	9916038850	28900	28850	28900	28850	314
464	20250306	134700	9906967250	28850	28850	28850	28850	150
465	20250306	134600	9902639750	28800	28800	28800	28800	0
466	20250306	134500	9902639750	28800	28800	28800	28800	30
467	20250306	134400	9901775750	28800	28850	28850	28800	37
468	20250306	134300	9900709650	28850	28800	28850	28800	72
469	20250306	134200	9898634250	28800	28850	28850	28800	26
470	20250306	134100	9897884200	28850	28750	28850	28750	33
471	20250306	134000	9896932850	28750	28750	28750	28750	50
472	20250306	133900	9895495350	28700	28750	28750	28700	50
473	20250306	133800	9894058650	28700	28700	28700	28700	60
474	20250306	133700	9892336650	28800	28800	28800	28800	425
475	20250306	133600	9880096650	28750	28750	28750	28750	3
476	20250306	133500	9880010400	28750	28750	28750	28750	299
477	20250306	133400	9871414150	28750	28700	28800	28650	610
478	20250306	133300	9853926250	28700	28750	28750	28700	73
479	20250306	133200	9851828650	28750	28700	28750	28700	53
480	20250306	133100	9850307400	28750	28750	28750	28750	70
481	20250306	133000	9848294900	28750	28650	28750	28650	261
482	20250306	132900	9840801300	28650	28650	28700	28650	50
483	20250306	132800	9839367800	28700	28700	28700	28700	20
484	20250306	132700	9838793800	28700	28650	28700	28650	20
485	20250306	132600	9838220300	28650	28700	28700	28650	61
486	20250306	132500	9836472600	28700	28650	28700	28650	60
487	20250306	132400	9834753100	28650	28650	28650	28650	60
488	20250306	132300	9833034100	28700	28650	28700	28650	71
489	20250306	132200	9830999900	28650	28650	28650	28650	10
490	20250306	132100	9830713400	28650	28650	28650	28650	37
491	20250306	132000	9829653350	28650	28700	28700	28650	169
492	20250306	131900	9824809200	28650	28650	28650	28650	143
493	20250306	131800	9820712250	28650	28650	28650	28650	6
494	20250306	131700	9820540350	28650	28650	28650	28650	220
495	20250306	131600	9814237350	28650	28700	28700	28650	732
496	20250306	131500	9793247450	28700	28700	28700	28700	5
497	20250306	131400	9793103950	28700	28700	28700	28700	0
498	20250306	131300	9793103950	28700	28700	28700	28700	66
499	20250306	131200	9791209750	28700	28700	28700	28700	95
500	20250306	131100	9788483250	28750	28750	28750	28750	39
501	20250306	131000	9787362000	28750	28750	28750	28700	20
502	20250306	130900	9786787350	28750	28750	28750	28750	23
503	20250306	130800	9786126100	28800	28800	28800	28800	3
504	20250306	130700	9786039700	28750	28750	28750	28750	1
505	20250306	130600	9786010950	28750	28750	28750	28750	0
506	20250306	130500	9786010950	28750	28750	28750	28750	0
507	20250306	130400	9786010950	28750	28750	28750	28750	26
508	20250306	130300	9785263450	28800	28800	28800	28800	5
509	20250306	130200	9785119450	28800	28750	28800	28750	193
510	20250306	130100	9779561550	28750	28700	28750	28700	117
511	20250306	130000	9776200900	28700	28700	28700	28700	20
512	20250306	125900	9775626900	28700	28700	28700	28700	31
513	20250306	125800	9774737200	28700	28750	28750	28700	301
514	20250306	125700	9766098450	28750	28700	28750	28700	110
515	20250306	125600	9762940950	28700	28700	28700	28700	115
516	20250306	125500	9759640450	28700	28700	28700	28700	3
517	20250306	125400	9759554350	28700	28700	28700	28700	5
518	20250306	125300	9759410850	28700	28700	28700	28700	161
519	20250306	125200	9754790150	28700	28700	28700	28700	41
520	20250306	125100	9753613450	28700	28700	28700	28700	242
521	20250306	125000	9746668050	28750	28750	28750	28750	289
522	20250306	124900	9738359300	28700	28700	28700	28700	94
523	20250306	124800	9735661500	28700	28700	28750	28700	226
524	20250306	124700	9729167800	28700	28700	28700	28700	100
525	20250306	124600	9726297800	28750	28750	28750	28750	1
526	20250306	124500	9726269050	28700	28700	28700	28700	234
527	20250306	124400	9719553250	28700	28700	28700	28700	37
528	20250306	124300	9718491350	28750	28800	28800	28750	200
529	20250306	124200	9712740850	28800	28750	28800	28750	6
530	20250306	124100	9712568300	28700	28750	28750	28700	100
531	20250306	124000	9709698150	28750	28700	28750	28700	937
532	20250306	123900	9682805200	28700	28750	28750	28700	777
533	20250306	123800	9660504950	28750	28750	28750	28700	90
534	20250306	123700	9657918200	28750	28750	28750	28750	404
535	20250306	123600	9646303200	28750	28750	28750	28750	0
536	20250306	123500	9646303200	28750	28800	28800	28750	241
537	20250306	123400	9639374250	28750	28750	28750	28750	54
538	20250306	123300	9637821750	28750	28750	28750	28750	15
539	20250306	123200	9637390500	28750	28750	28750	28750	38
540	20250306	123100	9636298000	28850	28800	28850	28700	2860
541	20250306	123000	9554056250	28800	28850	28850	28800	225
542	20250306	122900	9547576200	28850	28850	28850	28850	85
543	20250306	122800	9545123950	28850	28850	28850	28850	170
544	20250306	122700	9540219450	28800	28850	28950	28800	270
545	20250306	122600	9532425900	28800	28900	28900	28800	1449
546	20250306	122500	9490574600	28950	28950	28950	28900	220
547	20250306	122400	9484215100	28950	28950	28950	28950	78
548	20250306	122300	9481957000	28900	28950	28950	28900	730
549	20250306	122200	9460827000	28950	28950	28950	28900	245
550	20250306	122100	9453737450	28950	28950	28950	28900	360
551	20250306	122000	9443315500	28950	28900	28950	28900	96
552	20250306	121900	9440537600	28950	28950	28950	28950	1
553	20250306	121800	9440508650	28900	28950	28950	28900	655
554	20250306	121700	9421572600	28950	28925	28950	28925	345
555	20250306	121600	9411586050	28900	28850	28900	28850	131
556	20250306	121500	9407804900	28900	28900	28900	28900	34
557	20250306	121400	9406822300	28900	28900	28900	28900	89
558	20250306	121300	9404250200	28900	28900	28900	28900	10
559	20250306	121200	9403961200	28900	28850	28900	28850	26
560	20250306	121100	9403210350	28850	28850	28850	28850	8
561	20250306	121000	9402979550	28850	28850	28850	28850	127
562	20250306	120900	9399315600	28850	28850	28850	28850	308
563	20250306	120800	9390429800	28900	28900	28900	28900	4
564	20250306	120700	9390314200	28900	28900	28900	28900	30
565	20250306	120600	9389447200	28850	28850	28850	28850	0
566	20250306	120500	9389447200	28850	28900	28900	28850	548
567	20250306	120400	9373634400	28850	28850	28850	28850	47
568	20250306	120300	9372278450	28900	28900	28900	28900	153
569	20250306	120200	9367856750	28950	28900	28950	28900	31
570	20250306	120100	9366959850	28950	28950	28950	28950	50
571	20250306	120000	9365512350	28900	28900	28950	28900	339
572	20250306	115900	9355701750	28950	28950	28950	28950	0
573	20250306	115800	9355701750	28950	28900	28950	28900	12
574	20250306	115700	9355354850	28900	28900	28900	28900	155
575	20250306	115600	9350875350	28900	28900	28900	28900	1
576	20250306	115500	9350846450	28900	28900	28950	28900	116
577	20250306	115400	9347490700	28900	28950	28950	28900	59
578	20250306	115300	9345783950	28900	28900	28900	28900	363
579	20250306	115200	9335293250	28900	28950	29000	28900	794
580	20250306	115100	9312331700	29000	28950	29000	28950	186
581	20250306	115000	9306945600	28950	28950	28950	28950	141
582	20250306	114900	9302863650	28900	28950	28950	28900	151
583	20250306	114800	9298499700	28900	28900	28900	28900	80
584	20250306	114700	9296187700	28800	28800	28850	28800	293
585	20250306	114600	9287743000	28850	28800	28850	28800	13
586	20250306	114500	9287368450	28800	28800	28800	28800	4
587	20250306	114400	9287253250	28800	28800	28800	28800	57
588	20250306	114300	9285611650	28800	28850	28850	28800	60
589	20250306	114200	9283881200	28850	28850	28850	28850	15
590	20250306	114100	9283448450	28850	28800	28850	28800	101
591	20250306	114000	9280536350	28800	28900	28900	28800	75
592	20250306	113900	9278371350	28900	28800	28900	28800	90
593	20250306	113800	9275774950	28800	28800	28800	28800	65
594	20250306	113700	9273902950	28850	28850	28850	28850	7
595	20250306	113600	9273701000	28850	28850	28850	28800	21
596	20250306	113500	9273095250	28850	28900	28900	28850	304
597	20250306	113400	9264312350	28850	28850	28850	28850	0
598	20250306	113300	9264312350	28850	28850	28850	28850	115
599	20250306	113200	9260994600	28850	28850	28850	28850	207
600	20250306	113100	9255022650	28850	28850	28850	28850	3
601	20250306	113000	9254936100	28850	28850	28850	28850	89
602	20250306	112900	9252368450	28850	28850	28850	28850	2
603	20250306	112800	9252310750	28850	28850	28850	28850	0
604	20250306	112700	9252310750	28850	28850	28850	28850	61
605	20250306	112600	9250550900	28800	28800	28800	28800	26
606	20250306	112500	9249802100	28800	28800	28800	28800	188
607	20250306	112400	9244387700	28800	28800	28800	28800	1
608	20250306	112300	9244358900	28800	28800	28800	28800	1
609	20250306	112200	9244330100	28850	28800	28850	28800	61
610	20250306	112100	9242570750	28800	28800	28800	28800	53
611	20250306	112000	9241044350	28800	28750	28800	28750	30
612	20250306	111900	9240180850	28850	28800	28850	28750	120
613	20250306	111800	9236726700	28800	28800	28800	28800	75
614	20250306	111700	9234566700	28800	28800	28800	28800	44
615	20250306	111600	9233299500	28800	28800	28800	28800	0
616	20250306	111500	9233299500	28800	28850	28850	28800	164
617	20250306	111400	9228573800	28800	28800	28800	28800	128
618	20250306	111300	9224887400	28850	28800	28850	28800	11
619	20250306	111200	9224570550	28800	28800	28800	28800	13
620	20250306	111100	9224196150	28750	28800	28800	28750	87
621	20250306	111000	9221694600	28850	28850	28850	28850	7
622	20250306	110900	9221492650	28850	28800	28850	28800	67
623	20250306	110800	9219559750	28850	28850	28850	28850	0
624	20250306	110700	9219559750	28850	28750	28850	28750	381
625	20250306	110600	9208604200	28800	28800	28800	28800	134
626	20250306	110500	9204745000	28800	28850	28850	28800	171
627	20250306	110400	9199813700	28800	28850	28850	28800	300
628	20250306	110300	9191166200	28850	28950	28950	28800	302
629	20250306	110200	9182453450	28850	28850	28850	28850	351
630	20250306	110100	9172327100	28850	28900	28900	28850	89
631	20250306	110000	9169755950	28900	28900	28900	28850	85
632	20250306	105900	9167299500	28900	28850	28900	28850	320
633	20250306	105800	9158062700	28850	28950	28950	28850	452
634	20250306	105700	9145000575	28950	28900	28950	28900	848
635	20250306	105600	9120477475	28900	28900	28900	28900	219
636	20250306	105500	9114148375	28850	28850	28850	28850	1846
637	20250306	105400	9060891275	28850	28750	28850	28750	366
638	20250306	105300	9050355375	28800	28800	28800	28750	284
639	20250306	105200	9042176225	28800	28800	28800	28800	311
640	20250306	105100	9033219425	28800	28800	28800	28800	134
641	20250306	105000	9029360225	28800	28750	28800	28750	152
642	20250306	104900	9024989725	28750	28750	28750	28750	3
643	20250306	104800	9024903475	28750	28750	28750	28750	3
644	20250306	104700	9024817225	28700	28700	28750	28700	207
645	20250306	104600	9018872475	28700	28650	28700	28650	51
646	20250306	104500	9017408825	28700	28675	28700	28650	418
647	20250306	104400	9005432725	28650	28650	28650	28650	235
648	20250306	104300	8998699975	28650	28675	28675	28650	59
649	20250306	104200	8997009525	28675	28675	28675	28650	41
650	20250306	104100	8995834275	28650	28700	28700	28650	264
651	20250306	104000	8988260425	28650	28700	28700	28650	81
652	20250306	103900	8985938525	28650	28700	28700	28650	71
653	20250306	103800	8983902375	28700	28650	28700	28650	75
654	20250306	103700	8981752375	28650	28700	28700	28650	13
655	20250306	103600	8981379425	28700	28700	28700	28700	21
656	20250306	103500	8980776725	28650	28700	28750	28650	467
657	20250306	103400	8967377575	28700	28700	28700	28700	0
658	20250306	103300	8967377575	28700	28650	28700	28650	41
659	20250306	103200	8966202425	28650	28650	28650	28600	142
660	20250306	103100	8962134175	28650	28700	28700	28650	1243
661	20250306	103000	8926522125	28700	28650	28700	28650	143
662	20250306	102900	8922423925	28650	28750	28750	28650	316
663	20250306	102800	8913360125	28700	28700	28700	28700	69
664	20250306	102700	8911379825	28700	28700	28800	28700	227
665	20250306	102600	8904864825	28700	28750	28750	28700	48
666	20250306	102500	8903487175	28700	28700	28750	28700	40
667	20250306	102400	8902338975	28700	28700	28750	28700	86
668	20250306	102300	8899870175	28700	28750	28750	28700	15
669	20250306	102200	8899439500	28700	28650	28700	28650	242
670	20250306	102100	8892500100	28650	28650	28700	28650	20
671	20250306	102000	8891926600	28700	28800	28800	28650	248
672	20250306	101900	8884808950	28700	28700	28750	28700	728
673	20250306	101800	8863915300	28700	28700	28700	28700	44
674	20250306	101700	8862652500	28700	28750	28750	28700	27
675	20250306	101600	8861876650	28750	28750	28750	28700	73
676	20250306	101500	8859778650	28750	28800	28800	28750	136
677	20250306	101400	8855862100	28800	28650	28800	28650	576
678	20250306	101300	8839337800	28650	28650	28650	28650	42
679	20250306	101200	8838134500	28600	28700	28800	28600	2884
680	20250306	101100	8755342200	28700	28750	28750	28700	172
681	20250306	101000	8750403300	28700	28800	28800	28700	891
682	20250306	100900	8724781600	28800	28800	28850	28800	85
683	20250306	100800	8722332200	28800	28750	28850	28750	638
684	20250306	100700	8703980075	28750	28700	28750	28650	171
685	20250306	100600	8699073325	28700	28600	28700	28600	456
686	20250306	100500	8686009525	28650	28650	28750	28600	175
687	20250306	100400	8680998200	28600	28700	28800	28600	872
688	20250306	100300	8656017850	28700	28700	28800	28650	693
689	20250306	100200	8636149700	28800	28700	28800	28650	298
690	20250306	100100	8627602750	28750	28700	28800	28650	976
691	20250306	100000	8599552400	28800	28800	28800	28700	1256
692	20250306	095900	8563501750	28800	28750	28800	28700	112
693	20250306	095800	8560281500	28650	28800	28800	28650	990
694	20250306	095700	8531866650	28800	28700	28800	28700	339
695	20250306	095600	8522114450	28750	28850	28850	28750	557
696	20250306	095500	8506080300	28800	28600	28850	28600	1704
697	20250306	095400	8457177850	28550	28650	28650	28500	1806
698	20250306	095300	8405575900	28600	28650	28700	28550	3700
699	20250306	095200	8299777575	28700	28700	28750	28600	1440
700	20250306	095100	8258481125	28750	28800	28900	28600	2622
701	20250306	095000	8183346125	28850	28750	28900	28650	1690
702	20250306	094900	8134833150	28700	28800	28900	28700	3651
703	20250306	094800	8029688650	28900	28750	28900	28650	7781
704	20250306	094700	7805886100	28750	28650	28900	28450	8572
705	20250306	094600	7559313400	28650	28950	29150	28350	29308
706	20250306	094500	6719141575	28850	29850	30400	28850	51152
707	20250306	094400	5213227900	29850	29950	30000	29850	744
708	20250306	094300	5190952500	30000	29900	30000	29800	2262
709	20250306	094200	5123372350	29900	30000	30000	29900	300
710	20250306	094100	5114392750	29900	29900	29900	29850	563
711	20250306	094000	5097562100	29900	30000	30050	29900	632
712	20250306	093900	5078633650	30100	30050	30150	30000	2280
713	20250306	093800	5010067450	30050	29950	30050	29900	1251
714	20250306	093700	4972592500	30000	29850	30050	29850	1427
715	20250306	093600	4929809675	29850	29900	30000	29800	2184
716	20250306	093500	4864538075	29950	29950	30000	29850	1991
717	20250306	093400	4805020375	29950	30000	30050	29950	4051
718	20250306	093300	4683523925	30000	30150	30250	30000	3835
719	20250306	093200	4568004775	30175	30350	30350	30050	6510
720	20250306	093100	4371147800	30300	30300	30500	30200	12699
721	20250306	093000	3985080675	30300	30300	30350	30100	10463
722	20250306	092900	3668808775	30350	30050	30400	29900	20640
723	20250306	092800	3045523675	30050	30300	30350	29950	6167
724	20250306	092700	2859867575	30150	30000	30350	29800	14266
725	20250306	092600	2430115575	30000	29900	30100	29800	11598
726	20250306	092500	2082478675	29900	29350	29900	29350	4744
727	20250306	092400	1941430375	29400	29500	29700	29350	1957
728	20250306	092300	1883585525	29500	29350	29500	29350	495
729	20250306	092200	1869000925	29350	29400	29450	29350	1015
730	20250306	092100	1839168000	29350	29700	29750	29350	5298
731	20250306	092000	1682660550	29750	29500	29850	29350	8401
732	20250306	091900	1433464375	29500	29050	30300	29000	21371
733	20250306	091800	797968325	29050	29150	29150	29050	347
734	20250306	091700	787878275	29200	29100	29200	29000	1403
735	20250306	091600	747041225	29100	29200	29300	29100	509
736	20250306	091500	732186525	29250	29150	29325	29150	1763
737	20250306	091400	680611650	29150	29150	29150	29100	933
738	20250306	091300	653429950	29100	29050	29100	29050	1061
739	20250306	091200	622557650	29050	29100	29100	28900	1616
740	20250306	091100	575670300	29100	29100	29200	29050	2169
741	20250306	091000	512537950	29000	29000	29100	28900	1431
742	20250306	090900	471044000	29000	29050	29250	29000	4255
743	20250306	090800	347058650	29100	29000	29100	28900	1996
744	20250306	090700	289150400	29000	28750	29050	28750	2063
745	20250306	090600	229466950	28700	28700	28800	28650	659
746	20250306	090500	210572250	28700	28750	28800	28700	445
747	20250306	090400	197786400	28750	28700	28800	28650	389
748	20250306	090300	186611600	28650	28600	28750	28600	953
749	20250306	090200	159344500	28600	28850	28950	28600	1838
750	20250306	090100	106584400	28850	28750	28850	28700	723
751	20250306	090000	85792000	28700	28550	28700	28550	2717