KissMeData/383310/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213600	2443291175	28650	28650	28650	28650	1420
3	20250306	213500	2443291175	28650	28650	28650	28650	0
4	20250306	213400	2443291175	28650	28650	28650	28650	0
5	20250306	213300	2443291175	28650	28650	28650	28650	0
6	20250306	213200	2443291175	28650	28650	28650	28650	0
7	20250306	213100	2443291175	28650	28650	28650	28650	0
8	20250306	213000	2443291175	28650	28650	28650	28650	0
9	20250306	212900	2443291175	28650	28650	28650	28650	0
10	20250306	212800	2443291175	28650	28650	28650	28650	0
11	20250306	212700	2443291175	28650	28650	28650	28650	0
12	20250306	212600	2443291175	28650	28650	28650	28650	0
13	20250306	212500	2443291175	28650	28650	28650	28650	0
14	20250306	212400	2443291175	28650	28650	28650	28650	0
15	20250306	212300	2443291175	28650	28650	28650	28650	0
16	20250306	212200	2443291175	28650	28650	28650	28650	0
17	20250306	212100	2443291175	28650	28650	28650	28650	0
18	20250306	212000	2443291175	28650	28650	28650	28650	0
19	20250306	211900	2443291175	28650	28650	28650	28650	0
20	20250306	211800	2443291175	28650	28650	28650	28650	0
21	20250306	211700	2443291175	28650	28650	28650	28650	0
22	20250306	211600	2443291175	28650	28650	28650	28650	0
23	20250306	211500	2443291175	28650	28650	28650	28650	0
24	20250306	211400	2443291175	28650	28650	28650	28650	0
25	20250306	211300	2443291175	28650	28650	28650	28650	0
26	20250306	211200	2443291175	28650	28650	28650	28650	0
27	20250306	211100	2443291175	28650	28650	28650	28650	0
28	20250306	211000	2443291175	28650	28650	28650	28650	0
29	20250306	210900	2443291175	28650	28650	28650	28650	0
30	20250306	210800	2443291175	28650	28650	28650	28650	0
31	20250306	210700	2443291175	28650	28650	28650	28650	0
32	20250306	210600	2443291175	28650	28650	28650	28650	1420
33	20250306	210500	2443291175	28650	28650	28650	28650	0
34	20250306	210400	2443291175	28650	28650	28650	28650	0
35	20250306	210300	2443291175	28650	28650	28650	28650	0
36	20250306	210200	2443291175	28650	28650	28650	28650	0
37	20250306	210100	2443291175	28650	28650	28650	28650	0
38	20250306	210000	2443291175	28650	28650	28650	28650	0
39	20250306	205900	2443291175	28650	28650	28650	28650	0
40	20250306	205800	2443291175	28650	28650	28650	28650	0
41	20250306	205700	2443291175	28650	28650	28650	28650	0
42	20250306	205600	2443291175	28650	28650	28650	28650	0
43	20250306	205500	2443291175	28650	28650	28650	28650	0
44	20250306	205400	2443291175	28650	28650	28650	28650	0
45	20250306	205300	2443291175	28650	28650	28650	28650	0
46	20250306	205200	2443291175	28650	28650	28650	28650	0
47	20250306	205100	2443291175	28650	28650	28650	28650	0
48	20250306	205000	2443291175	28650	28650	28650	28650	0
49	20250306	204900	2443291175	28650	28650	28650	28650	0
50	20250306	204800	2443291175	28650	28650	28650	28650	0
51	20250306	204700	2443291175	28650	28650	28650	28650	0
52	20250306	204600	2443291175	28650	28650	28650	28650	0
53	20250306	204500	2443291175	28650	28650	28650	28650	0
54	20250306	204400	2443291175	28650	28650	28650	28650	0
55	20250306	204300	2443291175	28650	28650	28650	28650	0
56	20250306	204200	2443291175	28650	28650	28650	28650	0
57	20250306	204100	2443291175	28650	28650	28650	28650	0
58	20250306	204000	2443291175	28650	28650	28650	28650	0
59	20250306	203900	2443291175	28650	28650	28650	28650	0
60	20250306	203800	2443291175	28650	28650	28650	28650	0
61	20250306	203700	2443291175	28650	28650	28650	28650	0
62	20250306	203600	2443291175	28650	28650	28650	28650	1420
63	20250306	203500	2443291175	28650	28650	28650	28650	0
64	20250306	203400	2443291175	28650	28650	28650	28650	0
65	20250306	203300	2443291175	28650	28650	28650	28650	0
66	20250306	203200	2443291175	28650	28650	28650	28650	0
67	20250306	203100	2443291175	28650	28650	28650	28650	0
68	20250306	203000	2443291175	28650	28650	28650	28650	0
69	20250306	202900	2443291175	28650	28650	28650	28650	0
70	20250306	202800	2443291175	28650	28650	28650	28650	0
71	20250306	202700	2443291175	28650	28650	28650	28650	0
72	20250306	202600	2443291175	28650	28650	28650	28650	0
73	20250306	202500	2443291175	28650	28650	28650	28650	0
74	20250306	202400	2443291175	28650	28650	28650	28650	0
75	20250306	202300	2443291175	28650	28650	28650	28650	0
76	20250306	202200	2443291175	28650	28650	28650	28650	0
77	20250306	202100	2443291175	28650	28650	28650	28650	0
78	20250306	202000	2443291175	28650	28650	28650	28650	0
79	20250306	201900	2443291175	28650	28650	28650	28650	0
80	20250306	201800	2443291175	28650	28650	28650	28650	0
81	20250306	201700	2443291175	28650	28650	28650	28650	0
82	20250306	201600	2443291175	28650	28650	28650	28650	0
83	20250306	201500	2443291175	28650	28650	28650	28650	0
84	20250306	201400	2443291175	28650	28650	28650	28650	0
85	20250306	201300	2443291175	28650	28650	28650	28650	0
86	20250306	201200	2443291175	28650	28650	28650	28650	0
87	20250306	201100	2443291175	28650	28650	28650	28650	0
88	20250306	201000	2443291175	28650	28650	28650	28650	0
89	20250306	200900	2443291175	28650	28650	28650	28650	0
90	20250306	200800	2443291175	28650	28650	28650	28650	0
91	20250306	200700	2443291175	28650	28650	28650	28650	0
92	20250306	200600	2443291175	28650	28650	28650	28650	1420
93	20250306	200500	2443291175	28650	28650	28650	28650	0
94	20250306	200400	2443291175	28650	28650	28650	28650	0
95	20250306	200300	2443291175	28650	28650	28650	28650	0
96	20250306	200200	2443291175	28650	28650	28650	28650	0
97	20250306	200100	2443291175	28650	28650	28650	28650	0
98	20250306	200000	2443291175	28650	28650	28650	28650	0
99	20250306	195900	2443291175	28650	28650	28650	28650	0
100	20250306	195800	2443291175	28650	28650	28650	28650	0
101	20250306	195700	2443291175	28650	28650	28650	28650	0
102	20250306	195600	2443291175	28650	28650	28650	28650	0
103	20250306	195500	2443291175	28650	28650	28650	28650	0
104	20250306	195400	2443291175	28650	28650	28650	28650	0
105	20250306	195300	2443291175	28650	28650	28650	28650	0
106	20250306	195200	2443291175	28650	28650	28650	28650	0
107	20250306	195100	2443291175	28650	28650	28650	28650	0
108	20250306	195000	2443291175	28650	28650	28650	28650	0
109	20250306	194900	2443291175	28650	28650	28650	28650	0
110	20250306	194800	2443291175	28650	28650	28650	28650	0
111	20250306	194700	2443291175	28650	28650	28650	28650	0
112	20250306	194600	2443291175	28650	28650	28650	28650	0
113	20250306	194500	2443291175	28650	28650	28650	28650	0
114	20250306	194400	2443291175	28650	28650	28650	28650	0
115	20250306	194300	2443291175	28650	28650	28650	28650	0
116	20250306	194200	2443291175	28650	28650	28650	28650	0
117	20250306	194100	2443291175	28650	28650	28650	28650	0
118	20250306	194000	2443291175	28650	28650	28650	28650	0
119	20250306	193900	2443291175	28650	28650	28650	28650	0
120	20250306	193800	2443291175	28650	28650	28650	28650	0
121	20250306	193700	2443291175	28650	28650	28650	28650	0
122	20250306	193600	2443291175	28650	28650	28650	28650	1420
123	20250306	193500	2443291175	28650	28650	28650	28650	0
124	20250306	193400	2443291175	28650	28650	28650	28650	0
125	20250306	193300	2443291175	28650	28650	28650	28650	0
126	20250306	193200	2443291175	28650	28650	28650	28650	0
127	20250306	193100	2443291175	28650	28650	28650	28650	0
128	20250306	193000	2443291175	28650	28650	28650	28650	0
129	20250306	192900	2443291175	28650	28650	28650	28650	0
130	20250306	192800	2443291175	28650	28650	28650	28650	0
131	20250306	192700	2443291175	28650	28650	28650	28650	0
132	20250306	192600	2443291175	28650	28650	28650	28650	0
133	20250306	192500	2443291175	28650	28650	28650	28650	0
134	20250306	192400	2443291175	28650	28650	28650	28650	0
135	20250306	192300	2443291175	28650	28650	28650	28650	0
136	20250306	192200	2443291175	28650	28650	28650	28650	0
137	20250306	192100	2443291175	28650	28650	28650	28650	0
138	20250306	192000	2443291175	28650	28650	28650	28650	0
139	20250306	191900	2443291175	28650	28650	28650	28650	0
140	20250306	191800	2443291175	28650	28650	28650	28650	0
141	20250306	191700	2443291175	28650	28650	28650	28650	0
142	20250306	191600	2443291175	28650	28650	28650	28650	0
143	20250306	191500	2443291175	28650	28650	28650	28650	0
144	20250306	191400	2443291175	28650	28650	28650	28650	0
145	20250306	191300	2443291175	28650	28650	28650	28650	0
146	20250306	191200	2443291175	28650	28650	28650	28650	0
147	20250306	191100	2443291175	28650	28650	28650	28650	0
148	20250306	191000	2443291175	28650	28650	28650	28650	0
149	20250306	190900	2443291175	28650	28650	28650	28650	0
150	20250306	190800	2443291175	28650	28650	28650	28650	0
151	20250306	190700	2443291175	28650	28650	28650	28650	0
152	20250306	190600	2443291175	28650	28650	28650	28650	1420
153	20250306	190500	2443291175	28650	28650	28650	28650	0
154	20250306	190400	2443291175	28650	28650	28650	28650	0
155	20250306	190300	2443291175	28650	28650	28650	28650	0
156	20250306	190200	2443291175	28650	28650	28650	28650	0
157	20250306	190100	2443291175	28650	28650	28650	28650	0
158	20250306	190000	2443291175	28650	28650	28650	28650	0
159	20250306	185900	2443291175	28650	28650	28650	28650	0
160	20250306	185800	2443291175	28650	28650	28650	28650	0
161	20250306	185700	2443291175	28650	28650	28650	28650	0
162	20250306	185600	2443291175	28650	28650	28650	28650	0
163	20250306	185500	2443291175	28650	28650	28650	28650	0
164	20250306	185400	2443291175	28650	28650	28650	28650	0
165	20250306	185300	2443291175	28650	28650	28650	28650	0
166	20250306	185200	2443291175	28650	28650	28650	28650	0
167	20250306	185100	2443291175	28650	28650	28650	28650	0
168	20250306	185000	2443291175	28650	28650	28650	28650	0
169	20250306	184900	2443291175	28650	28650	28650	28650	0
170	20250306	184800	2443291175	28650	28650	28650	28650	0
171	20250306	184700	2443291175	28650	28650	28650	28650	0
172	20250306	184600	2443291175	28650	28650	28650	28650	0
173	20250306	184500	2443291175	28650	28650	28650	28650	0
174	20250306	184400	2443291175	28650	28650	28650	28650	0
175	20250306	184300	2443291175	28650	28650	28650	28650	0
176	20250306	184200	2443291175	28650	28650	28650	28650	0
177	20250306	184100	2443291175	28650	28650	28650	28650	0
178	20250306	184000	2443291175	28650	28650	28650	28650	0
179	20250306	183900	2443291175	28650	28650	28650	28650	0
180	20250306	183800	2443291175	28650	28650	28650	28650	0
181	20250306	183700	2443291175	28650	28650	28650	28650	0
182	20250306	183600	2443291175	28650	28650	28650	28650	1420
183	20250306	183500	2443291175	28650	28650	28650	28650	0
184	20250306	183400	2443291175	28650	28650	28650	28650	0
185	20250306	183300	2443291175	28650	28650	28650	28650	0
186	20250306	183200	2443291175	28650	28650	28650	28650	0
187	20250306	183100	2443291175	28650	28650	28650	28650	0
188	20250306	183000	2443291175	28650	28650	28650	28650	0
189	20250306	182900	2443291175	28650	28650	28650	28650	0
190	20250306	182800	2443291175	28650	28650	28650	28650	0
191	20250306	182700	2443291175	28650	28650	28650	28650	0
192	20250306	182600	2443291175	28650	28650	28650	28650	0
193	20250306	182500	2443291175	28650	28650	28650	28650	0
194	20250306	182400	2443291175	28650	28650	28650	28650	0
195	20250306	182300	2443291175	28650	28650	28650	28650	0
196	20250306	182200	2443291175	28650	28650	28650	28650	0
197	20250306	182100	2443291175	28650	28650	28650	28650	0
198	20250306	182000	2443291175	28650	28650	28650	28650	0
199	20250306	181900	2443291175	28650	28650	28650	28650	0
200	20250306	181800	2443291175	28650	28650	28650	28650	0
201	20250306	181700	2443291175	28650	28650	28650	28650	0
202	20250306	181600	2443291175	28650	28650	28650	28650	0
203	20250306	181500	2443291175	28650	28650	28650	28650	0
204	20250306	181400	2443291175	28650	28650	28650	28650	0
205	20250306	181300	2443291175	28650	28650	28650	28650	0
206	20250306	181200	2443291175	28650	28650	28650	28650	0
207	20250306	181100	2443291175	28650	28650	28650	28650	0
208	20250306	181000	2443291175	28650	28650	28650	28650	0
209	20250306	180900	2443291175	28650	28650	28650	28650	0
210	20250306	180800	2443291175	28650	28650	28650	28650	0
211	20250306	180700	2443291175	28650	28650	28650	28650	0
212	20250306	180600	2443291175	28650	28650	28650	28650	1420
213	20250306	180500	2443291175	28650	28650	28650	28650	0
214	20250306	180400	2443291175	28650	28650	28650	28650	0
215	20250306	180300	2443291175	28650	28650	28650	28650	0
216	20250306	180200	2443291175	28650	28650	28650	28650	0
217	20250306	180100	2443291175	28650	28650	28650	28650	0
218	20250306	180000	2443291175	28650	28650	28650	28650	0
219	20250306	175900	2443291175	28650	28650	28650	28650	0
220	20250306	175800	2443291175	28650	28650	28650	28650	0
221	20250306	175700	2443291175	28650	28650	28650	28650	0
222	20250306	175600	2443291175	28650	28650	28650	28650	0
223	20250306	175500	2443291175	28650	28650	28650	28650	0
224	20250306	175400	2443291175	28650	28650	28650	28650	0
225	20250306	175300	2443291175	28650	28650	28650	28650	0
226	20250306	175200	2443291175	28650	28650	28650	28650	0
227	20250306	175100	2443291175	28650	28650	28650	28650	0
228	20250306	175000	2443291175	28650	28650	28650	28650	0
229	20250306	174900	2443291175	28650	28650	28650	28650	0
230	20250306	174800	2443291175	28650	28650	28650	28650	0
231	20250306	174700	2443291175	28650	28650	28650	28650	0
232	20250306	174600	2443291175	28650	28650	28650	28650	0
233	20250306	174500	2443291175	28650	28650	28650	28650	0
234	20250306	174400	2443291175	28650	28650	28650	28650	0
235	20250306	174300	2443291175	28650	28650	28650	28650	0
236	20250306	174200	2443291175	28650	28650	28650	28650	0
237	20250306	174100	2443291175	28650	28650	28650	28650	0
238	20250306	174000	2443291175	28650	28650	28650	28650	0
239	20250306	173900	2443291175	28650	28650	28650	28650	0
240	20250306	173800	2443291175	28650	28650	28650	28650	0
241	20250306	173700	2443291175	28650	28650	28650	28650	0
242	20250306	173600	2443291175	28650	28650	28650	28650	1420
243	20250306	173500	2443291175	28650	28650	28650	28650	0
244	20250306	173400	2443291175	28650	28650	28650	28650	0
245	20250306	173300	2443291175	28650	28650	28650	28650	0
246	20250306	173200	2443291175	28650	28650	28650	28650	0
247	20250306	173100	2443291175	28650	28650	28650	28650	0
248	20250306	173000	2443291175	28650	28650	28650	28650	0
249	20250306	172900	2443291175	28650	28650	28650	28650	0
250	20250306	172800	2443291175	28650	28650	28650	28650	0
251	20250306	172700	2443291175	28650	28650	28650	28650	0
252	20250306	172600	2443291175	28650	28650	28650	28650	0
253	20250306	172500	2443291175	28650	28650	28650	28650	0
254	20250306	172400	2443291175	28650	28650	28650	28650	0
255	20250306	172300	2443291175	28650	28650	28650	28650	0
256	20250306	172200	2443291175	28650	28650	28650	28650	0
257	20250306	172100	2443291175	28650	28650	28650	28650	0
258	20250306	172000	2443291175	28650	28650	28650	28650	0
259	20250306	171900	2443291175	28650	28650	28650	28650	0
260	20250306	171800	2443291175	28650	28650	28650	28650	0
261	20250306	171700	2443291175	28650	28650	28650	28650	0
262	20250306	171600	2443291175	28650	28650	28650	28650	0
263	20250306	171500	2443291175	28650	28650	28650	28650	0
264	20250306	171400	2443291175	28650	28650	28650	28650	0
265	20250306	171300	2443291175	28650	28650	28650	28650	0
266	20250306	171200	2443291175	28650	28650	28650	28650	0
267	20250306	171100	2443291175	28650	28650	28650	28650	0
268	20250306	171000	2443291175	28650	28650	28650	28650	0
269	20250306	170900	2443291175	28650	28650	28650	28650	0
270	20250306	170800	2443291175	28650	28650	28650	28650	0
271	20250306	170700	2443291175	28650	28650	28650	28650	0
272	20250306	170600	2443291175	28650	28650	28650	28650	1420
273	20250306	170500	2443291175	28650	28650	28650	28650	0
274	20250306	170400	2443291175	28650	28650	28650	28650	0
275	20250306	170300	2443291175	28650	28650	28650	28650	0
276	20250306	170200	2443291175	28650	28650	28650	28650	0
277	20250306	170100	2443291175	28650	28650	28650	28650	0
278	20250306	170000	2443291175	28650	28650	28650	28650	0
279	20250306	165900	2443291175	28650	28650	28650	28650	0
280	20250306	165800	2443291175	28650	28650	28650	28650	0
281	20250306	165700	2443291175	28650	28650	28650	28650	0
282	20250306	165600	2443291175	28650	28650	28650	28650	0
283	20250306	165500	2443291175	28650	28650	28650	28650	0
284	20250306	165400	2443291175	28650	28650	28650	28650	0
285	20250306	165300	2443291175	28650	28650	28650	28650	0
286	20250306	165200	2443291175	28650	28650	28650	28650	0
287	20250306	165100	2443291175	28650	28650	28650	28650	0
288	20250306	165000	2443291175	28650	28650	28650	28650	0
289	20250306	164900	2443291175	28650	28650	28650	28650	0
290	20250306	164800	2443291175	28650	28650	28650	28650	0
291	20250306	164700	2443291175	28650	28650	28650	28650	0
292	20250306	164600	2443291175	28650	28650	28650	28650	0
293	20250306	164500	2443291175	28650	28650	28650	28650	0
294	20250306	164400	2443291175	28650	28650	28650	28650	0
295	20250306	164300	2443291175	28650	28650	28650	28650	0
296	20250306	164200	2443291175	28650	28650	28650	28650	0
297	20250306	164100	2443291175	28650	28650	28650	28650	0
298	20250306	164000	2443291175	28650	28650	28650	28650	0
299	20250306	163900	2443291175	28650	28650	28650	28650	0
300	20250306	163800	2443291175	28650	28650	28650	28650	0
301	20250306	163700	2443291175	28650	28650	28650	28650	0
302	20250306	163600	2443291175	28650	28650	28650	28650	1420
303	20250306	163500	2443291175	28650	28650	28650	28650	0
304	20250306	163400	2443291175	28650	28650	28650	28650	0
305	20250306	163300	2443291175	28650	28650	28650	28650	0
306	20250306	163200	2443291175	28650	28650	28650	28650	0
307	20250306	163100	2443291175	28650	28650	28650	28650	0
308	20250306	163000	2443291175	28650	28650	28650	28650	0
309	20250306	162900	2443291175	28650	28650	28650	28650	0
310	20250306	162800	2443291175	28650	28650	28650	28650	0
311	20250306	162700	2443291175	28650	28650	28650	28650	0
312	20250306	162600	2443291175	28650	28650	28650	28650	0
313	20250306	162500	2443291175	28650	28650	28650	28650	0
314	20250306	162400	2443291175	28650	28650	28650	28650	0
315	20250306	162300	2443291175	28650	28650	28650	28650	0
316	20250306	162200	2443291175	28650	28650	28650	28650	0
317	20250306	162100	2443291175	28650	28650	28650	28650	0
318	20250306	162000	2443291175	28650	28650	28650	28650	0
319	20250306	161900	2443291175	28650	28650	28650	28650	0
320	20250306	161800	2443291175	28650	28650	28650	28650	0
321	20250306	161700	2443291175	28650	28650	28650	28650	0
322	20250306	161600	2443291175	28650	28650	28650	28650	0
323	20250306	161500	2443291175	28650	28650	28650	28650	0
324	20250306	161400	2443291175	28650	28650	28650	28650	0
325	20250306	161300	2443291175	28650	28650	28650	28650	0
326	20250306	161200	2443291175	28650	28650	28650	28650	0
327	20250306	161100	2443291175	28650	28650	28650	28650	0
328	20250306	161000	2443291175	28650	28650	28650	28650	0
329	20250306	160900	2443291175	28650	28650	28650	28650	0
330	20250306	160800	2443291175	28650	28650	28650	28650	0
331	20250306	160700	2443291175	28650	28650	28650	28650	0
332	20250306	160600	2443291175	28650	28650	28650	28650	1420
333	20250306	160500	2443291175	28650	28650	28650	28650	0
334	20250306	160400	2443291175	28650	28650	28650	28650	0
335	20250306	160300	2443291175	28650	28650	28650	28650	0
336	20250306	160200	2443291175	28650	28650	28650	28650	0
337	20250306	160100	2443291175	28650	28650	28650	28650	0
338	20250306	160000	2443291175	28650	28650	28650	28650	0
339	20250306	155900	2443291175	28650	28650	28650	28650	0
340	20250306	155800	2443291175	28650	28650	28650	28650	0
341	20250306	155700	2443291175	28650	28650	28650	28650	0
342	20250306	155600	2443291175	28650	28650	28650	28650	0
343	20250306	155500	2443291175	28650	28650	28650	28650	0
344	20250306	155400	2443291175	28650	28650	28650	28650	0
345	20250306	155300	2443291175	28650	28650	28650	28650	0
346	20250306	155200	2443291175	28650	28650	28650	28650	0
347	20250306	155100	2443291175	28650	28650	28650	28650	0
348	20250306	155000	2443291175	28650	28650	28650	28650	0
349	20250306	154900	2443291175	28650	28650	28650	28650	0
350	20250306	154800	2443291175	28650	28650	28650	28650	0
351	20250306	154700	2443291175	28650	28650	28650	28650	0
352	20250306	154600	2443291175	28650	28650	28650	28650	0
353	20250306	154500	2443291175	28650	28650	28650	28650	0
354	20250306	154400	2443291175	28650	28650	28650	28650	0
355	20250306	154300	2443291175	28650	28650	28650	28650	0
356	20250306	154200	2443291175	28650	28650	28650	28650	0
357	20250306	154100	2443291175	28650	28650	28650	28650	0
358	20250306	154000	2443291175	28650	28650	28650	28650	0
359	20250306	153900	2443291175	28650	28650	28650	28650	0
360	20250306	153800	2443291175	28650	28650	28650	28650	0
361	20250306	153700	2443291175	28650	28650	28650	28650	0
362	20250306	153600	2443291175	28650	28650	28650	28650	1420
363	20250306	153500	2443291175	28650	28650	28650	28650	0
364	20250306	153400	2443291175	28650	28650	28650	28650	0
365	20250306	153300	2443291175	28650	28650	28650	28650	0
366	20250306	153200	2443291175	28650	28650	28650	28650	0
367	20250306	153100	2443291175	28650	28650	28650	28650	0
368	20250306	153000	2443291175	28650	28650	28650	28650	1420
369	20250306	152900	2402608175	28650	28650	28650	28650	0
370	20250306	152800	2402608175	28650	28650	28650	28650	0
371	20250306	152700	2402608175	28650	28650	28650	28650	0
372	20250306	152600	2402608175	28650	28650	28650	28650	0
373	20250306	152500	2402608175	28650	28650	28650	28650	0
374	20250306	152400	2402608175	28650	28650	28650	28650	0
375	20250306	152300	2402608175	28650	28650	28650	28650	0
376	20250306	152200	2402608175	28650	28650	28650	28650	0
377	20250306	152100	2402608175	28650	28650	28650	28650	0
378	20250306	152000	2402608175	28650	28650	28650	28650	0
379	20250306	151900	2402608175	28650	28650	28700	28650	161
380	20250306	151800	2397994875	28700	28650	28700	28650	120
381	20250306	151700	2394554100	28650	28650	28675	28650	45
382	20250306	151600	2393264350	28650	28650	28675	28650	112
383	20250306	151500	2390055525	28650	28600	28650	28600	387
384	20250306	151400	2378968500	28650	28600	28650	28600	121
385	20250306	151300	2375502000	28600	28600	28600	28600	0
386	20250306	151200	2375502000	28600	28650	28650	28600	321
387	20250306	151100	2366308850	28600	28600	28650	28600	302
388	20250306	151000	2357669825	28600	28550	28600	28550	109
389	20250306	150900	2354555650	28550	28600	28600	28550	53
390	20250306	150800	2353042450	28600	28550	28600	28550	169
391	20250306	150700	2348209600	28550	28600	28600	28550	1579
392	20250306	150600	2303066750	28600	28650	28650	28600	175
393	20250306	150500	2298060950	28650	28600	28650	28600	267
394	20250306	150400	2290415400	28600	28600	28600	28600	73
395	20250306	150300	2288327600	28650	28650	28650	28650	1
396	20250306	150200	2288298950	28650	28650	28650	28650	30
397	20250306	150100	2287439450	28650	28650	28650	28650	2
398	20250306	150000	2287382150	28600	28550	28650	28550	2141
399	20250306	145900	2226158700	28550	28550	28550	28550	0
400	20250306	145800	2226158700	28550	28600	28600	28550	3
401	20250306	145700	2226072950	28600	28500	28600	28500	1105
402	20250306	145600	2194515300	28550	28550	28550	28550	1
403	20250306	145500	2194486750	28550	28550	28550	28550	6
404	20250306	145400	2194315450	28500	28550	28550	28500	9
405	20250306	145300	2194058900	28500	28525	28525	28500	291
406	20250306	145200	2185765325	28525	28525	28525	28525	2
407	20250306	145100	2185708275	28550	28550	28550	28525	72
408	20250306	145000	2183653950	28550	28525	28550	28525	78
409	20250306	144900	2181427125	28550	28550	28550	28550	131
410	20250306	144800	2177687075	28550	28550	28550	28525	30
411	20250306	144700	2176830650	28500	28550	28550	28500	11
412	20250306	144600	2176517100	28550	28550	28550	28550	1
413	20250306	144500	2176488550	28550	28550	28550	28500	84
414	20250306	144400	2174094300	28500	28550	28550	28500	89
415	20250306	144300	2171557750	28550	28550	28550	28550	1
416	20250306	144200	2171529200	28550	28550	28550	28550	0
417	20250306	144100	2171529200	28550	28550	28550	28550	1
418	20250306	144000	2171500650	28550	28550	28550	28500	54
419	20250306	143900	2169959600	28550	28550	28550	28550	1
420	20250306	143800	2169931050	28500	28550	28550	28500	138
421	20250306	143700	2165998000	28500	28500	28500	28500	14
422	20250306	143600	2165599000	28550	28550	28550	28500	14
423	20250306	143500	2165199800	28500	28500	28500	28500	20
424	20250306	143400	2164629800	28550	28600	28600	28550	12
425	20250306	143300	2164287150	28550	28550	28550	28550	21
426	20250306	143200	2163687600	28600	28550	28600	28550	93
427	20250306	143100	2161028250	28550	28550	28600	28550	42
428	20250306	143000	2159828950	28550	28550	28550	28550	509
429	20250306	142900	2145297000	28600	28550	28600	28550	2
430	20250306	142800	2145239850	28550	28550	28550	28550	168
431	20250306	142700	2140443450	28550	28550	28550	28500	3
432	20250306	142600	2140357850	28550	28500	28550	28500	2
433	20250306	142500	2140300800	28550	28550	28550	28550	3
434	20250306	142400	2140215150	28500	28500	28500	28500	59
435	20250306	142300	2138533650	28500	28550	28550	28500	15
436	20250306	142200	2138105450	28550	28550	28550	28550	1
437	20250306	142100	2138076900	28500	28500	28500	28500	12
438	20250306	142000	2137734900	28550	28550	28550	28550	33
439	20250306	141900	2136792750	28500	28500	28500	28500	3
440	20250306	141800	2136707250	28500	28500	28550	28500	26
441	20250306	141700	2135966200	28500	28500	28500	28500	487
442	20250306	141600	2122086700	28500	28550	28550	28500	5
443	20250306	141500	2121944100	28550	28550	28550	28550	38
444	20250306	141400	2120859200	28550	28600	28600	28550	56
445	20250306	141300	2119260350	28550	28550	28550	28550	5
446	20250306	141200	2119117600	28550	28600	28600	28550	91
447	20250306	141100	2116515300	28600	28550	28600	28550	559
448	20250306	141000	2100555800	28550	28550	28550	28550	131
449	20250306	140900	2096815750	28600	28550	28600	28550	11
450	20250306	140800	2096501650	28550	28550	28550	28550	78
451	20250306	140700	2094274750	28550	28550	28550	28550	1
452	20250306	140600	2094246200	28500	28500	28550	28500	337
453	20250306	140500	2084641550	28550	28550	28550	28550	323
454	20250306	140400	2075419900	28500	28500	28500	28500	0
455	20250306	140300	2075419900	28500	28550	28550	28500	35
456	20250306	140200	2074422250	28550	28500	28550	28500	31
457	20250306	140100	2073538700	28550	28550	28550	28550	164
458	20250306	140000	2068856500	28600	28600	28600	28600	1
459	20250306	135900	2068827900	28600	28600	28600	28600	45
460	20250306	135800	2067540900	28600	28550	28600	28550	41
461	20250306	135700	2066368800	28550	28550	28550	28550	66
462	20250306	135600	2064484500	28550	28550	28550	28550	221
463	20250306	135500	2058174950	28550	28550	28550	28550	0
464	20250306	135400	2058174950	28550	28550	28550	28550	260
465	20250306	135300	2050751950	28550	28500	28550	28500	6
466	20250306	135200	2050580900	28550	28550	28550	28550	10
467	20250306	135100	2050295400	28600	28500	28600	28500	36
468	20250306	135000	2049269300	28550	28550	28550	28550	205
469	20250306	134900	2043416550	28500	28500	28500	28500	230
470	20250306	134800	2036861550	28550	28500	28550	28500	31
471	20250306	134700	2035978000	28500	28550	28550	28500	27
472	20250306	134600	2035208450	28500	28500	28500	28500	53
473	20250306	134500	2033697950	28550	28550	28550	28500	6
474	20250306	134400	2033526800	28500	28500	28500	28500	60
475	20250306	134300	2031816800	28500	28500	28500	28500	639
476	20250306	134200	2013605300	28550	28550	28550	28550	5
477	20250306	134100	2013462550	28500	28500	28500	28500	51
478	20250306	134000	2012009050	28500	28500	28600	28500	100
479	20250306	133900	2009154450	28550	28550	28550	28550	0
480	20250306	133800	2009154450	28550	28550	28550	28550	3
481	20250306	133700	2009068800	28500	28500	28500	28500	200
482	20250306	133600	2003368800	28500	28550	28550	28500	478
483	20250306	133500	1989737750	28500	28550	28550	28500	319
484	20250306	133400	1980646000	28500	28500	28500	28500	3
485	20250306	133300	1980560500	28500	28500	28550	28500	16
486	20250306	133200	1980104450	28500	28500	28500	28500	20
487	20250306	133100	1979534450	28500	28550	28550	28500	1009
488	20250306	133000	1950777500	28550	28550	28550	28550	3
489	20250306	132900	1950691850	28550	28550	28550	28550	1
490	20250306	132800	1950663300	28500	28500	28500	28500	34
491	20250306	132700	1949694300	28500	28600	28600	28500	819
492	20250306	132600	1926312400	28550	28550	28600	28550	61
493	20250306	132500	1924570700	28550	28600	28600	28550	467
494	20250306	132400	1911223900	28650	28600	28650	28600	66
495	20250306	132300	1909336250	28650	28650	28650	28650	313
496	20250306	132200	1900368800	28650	28650	28650	28650	13
497	20250306	132100	1899996350	28600	28600	28600	28600	2
498	20250306	132000	1899939150	28600	28650	28650	28600	178
499	20250306	131900	1894840925	28650	28650	28650	28650	0
500	20250306	131800	1894840925	28650	28650	28650	28650	3
501	20250306	131700	1894754975	28650	28650	28650	28650	0
502	20250306	131600	1894754975	28650	28650	28650	28650	2
503	20250306	131500	1894697675	28650	28650	28650	28650	1
504	20250306	131400	1894669025	28600	28600	28600	28600	0
505	20250306	131300	1894669025	28600	28600	28650	28600	48
506	20250306	131200	1893296175	28650	28650	28650	28650	0
507	20250306	131100	1893296175	28650	28600	28650	28600	63
508	20250306	131000	1891494225	28600	28600	28600	28600	349
509	20250306	130900	1881512825	28600	28600	28600	28600	2
510	20250306	130800	1881455625	28600	28600	28600	28600	20
511	20250306	130700	1880883625	28600	28600	28600	28600	3
512	20250306	130600	1880797825	28600	28600	28600	28600	0
513	20250306	130500	1880797825	28600	28600	28600	28600	78
514	20250306	130400	1878567025	28600	28600	28600	28600	3
515	20250306	130300	1878481225	28550	28550	28550	28550	70
516	20250306	130200	1876482725	28600	28600	28600	28600	36
517	20250306	130100	1875453125	28600	28600	28600	28600	211
518	20250306	130000	1869418525	28550	28600	28600	28550	12
519	20250306	125900	1869075375	28600	28600	28600	28600	122
520	20250306	125800	1865586175	28600	28600	28600	28600	1
521	20250306	125700	1865557575	28600	28600	28600	28600	98
522	20250306	125600	1862754775	28600	28600	28600	28600	46
523	20250306	125500	1861439175	28650	28600	28650	28600	75
524	20250306	125400	1859294125	28550	28550	28550	28550	37
525	20250306	125300	1858237775	28650	28650	28650	28650	1
526	20250306	125200	1858209125	28550	28650	28650	28550	141
527	20250306	125100	1854176975	28650	28650	28650	28650	1
528	20250306	125000	1854148325	28600	28600	28600	28600	0
529	20250306	124900	1854148325	28600	28650	28650	28600	39
530	20250306	124800	1853032875	28600	28600	28600	28600	34
531	20250306	124700	1852060475	28600	28650	28650	28600	12
532	20250306	124600	1851717175	28600	28600	28650	28575	315
533	20250306	124500	1842707800	28625	28625	28625	28625	0
534	20250306	124400	1842707800	28625	28600	28625	28600	58
535	20250306	124300	1841048975	28625	28625	28625	28625	1
536	20250306	124200	1841020350	28650	28650	28650	28650	1
537	20250306	124100	1840991700	28600	28600	28600	28600	0
538	20250306	124000	1840991700	28600	28650	28700	28600	133
539	20250306	123900	1837182050	28600	28600	28625	28600	74
540	20250306	123800	1835065550	28600	28650	28650	28600	4
541	20250306	123700	1834951075	28650	28650	28650	28650	0
542	20250306	123600	1834951075	28650	28650	28650	28650	11
543	20250306	123500	1834635925	28650	28650	28650	28650	2
544	20250306	123400	1834578625	28650	28650	28650	28625	125
545	20250306	123300	1830997500	28650	28650	28675	28650	26
546	20250306	123200	1830252575	28650	28650	28650	28600	489
547	20250306	123100	1816242775	28600	28600	28650	28600	161
548	20250306	123000	1811638125	28600	28600	28650	28600	180
549	20250306	122900	1806490025	28650	28625	28650	28625	2
550	20250306	122800	1806432750	28600	28600	28600	28600	98
551	20250306	122700	1803629950	28650	28650	28650	28650	0
552	20250306	122600	1803629950	28650	28625	28650	28600	16
553	20250306	122500	1803172200	28650	28650	28650	28650	0
554	20250306	122400	1803172200	28650	28650	28650	28600	21
555	20250306	122300	1802571050	28600	28600	28600	28550	665
556	20250306	122200	1783557050	28600	28550	28600	28500	78
557	20250306	122100	1781330300	28550	28500	28550	28500	212
558	20250306	122000	1775278300	28500	28550	28550	28500	91
559	20250306	121900	1772684750	28550	28500	28550	28500	6
560	20250306	121800	1772513600	28500	28600	28600	28500	442
561	20250306	121700	1759895100	28550	28550	28550	28550	179
562	20250306	121600	1754784650	28600	28600	28600	28600	0
563	20250306	121500	1754784650	28600	28550	28600	28550	196
564	20250306	121400	1749188800	28550	28550	28550	28550	25
565	20250306	121300	1748475050	28600	28550	28600	28550	142
566	20250306	121200	1744420900	28600	28600	28600	28600	3
567	20250306	121100	1744335100	28550	28600	28600	28550	193
568	20250306	121000	1738824900	28600	28550	28600	28550	5
569	20250306	120900	1738682000	28550	28550	28600	28550	248
570	20250306	120800	1731601550	28550	28550	28550	28550	36
571	20250306	120700	1730573750	28550	28600	28600	28550	21
572	20250306	120600	1729973700	28600	28550	28600	28550	225
573	20250306	120500	1723549900	28600	28600	28600	28600	120
574	20250306	120400	1720117900	28550	28500	28550	28500	1199
575	20250306	120300	1685913650	28500	28500	28500	28500	131
576	20250306	120200	1682180150	28550	28550	28550	28550	1
577	20250306	120100	1682151600	28500	28500	28500	28500	310
578	20250306	120000	1673316600	28500	28450	28500	28450	4
579	20250306	115900	1673202650	28450	28450	28500	28450	7
580	20250306	115800	1673003300	28450	28500	28500	28450	158
581	20250306	115700	1668504000	28550	28450	28550	28450	277
582	20250306	115600	1660609500	28450	28450	28450	28450	1
583	20250306	115500	1660581050	28500	28400	28500	28400	122
584	20250306	115400	1657112700	28450	28400	28450	28400	21
585	20250306	115300	1656515300	28400	28400	28450	28400	12
586	20250306	115200	1656174450	28400	28450	28450	28400	14
587	20250306	115100	1655776200	28450	28450	28450	28450	34
588	20250306	115000	1654808900	28450	28450	28450	28450	2
589	20250306	114900	1654752000	28450	28450	28450	28450	188
590	20250306	114800	1649403400	28450	28450	28450	28450	20
591	20250306	114700	1648834400	28450	28450	28500	28450	109
592	20250306	114600	1645733250	28500	28450	28500	28450	105
593	20250306	114500	1642745950	28500	28500	28550	28500	85
594	20250306	114400	1640323250	28550	28500	28550	28450	13
595	20250306	114300	1639952750	28500	28450	28500	28450	1525
596	20250306	114200	1596501950	28450	28450	28450	28450	1
597	20250306	114100	1596473500	28450	28450	28450	28450	1
598	20250306	114000	1596445050	28450	28450	28450	28450	1
599	20250306	113900	1596416600	28400	28400	28400	28400	2
600	20250306	113800	1596359800	28400	28400	28400	28400	99
601	20250306	113700	1593548200	28400	28400	28400	28350	63
602	20250306	113600	1591760600	28400	28400	28400	28400	0
603	20250306	113500	1591760600	28400	28400	28400	28400	127
604	20250306	113400	1588153800	28400	28400	28400	28400	0
605	20250306	113300	1588153800	28400	28375	28400	28375	18
606	20250306	113200	1587642650	28375	28375	28375	28375	1
607	20250306	113100	1587614275	28375	28375	28375	28375	5
608	20250306	113000	1587472400	28350	28375	28375	28350	3
609	20250306	112900	1587387300	28400	28400	28400	28400	1
610	20250306	112800	1587358900	28400	28400	28400	28400	1
611	20250306	112700	1587330500	28400	28400	28400	28400	0
612	20250306	112600	1587330500	28400	28400	28400	28400	19
613	20250306	112500	1586790900	28400	28400	28400	28400	60
614	20250306	112400	1585086900	28350	28450	28450	28350	233
615	20250306	112300	1578471200	28400	28400	28400	28400	10
616	20250306	112200	1578187200	28400	28400	28400	28400	135
617	20250306	112100	1574353200	28400	28400	28400	28400	0
618	20250306	112000	1574353200	28400	28400	28400	28400	118
619	20250306	111900	1571002000	28350	28350	28350	28350	179
620	20250306	111800	1565927350	28350	28350	28350	28350	88
621	20250306	111700	1563432550	28350	28400	28400	28350	1002
622	20250306	111600	1535020850	28400	28400	28400	28400	0
623	20250306	111500	1535020850	28400	28350	28400	28350	9
624	20250306	111400	1534765300	28350	28350	28350	28350	130
625	20250306	111300	1531079800	28350	28400	28400	28350	733
626	20250306	111200	1510289250	28350	28400	28400	28350	31
627	20250306	111100	1509410350	28400	28450	28450	28400	312
628	20250306	111000	1500549500	28450	28450	28450	28450	55
629	20250306	110900	1498984750	28450	28450	28450	28450	20
630	20250306	110800	1498415750	28450	28450	28500	28450	22
631	20250306	110700	1497789700	28450	28450	28450	28450	104
632	20250306	110600	1494830900	28450	28450	28500	28450	362
633	20250306	110500	1484531925	28400	28400	28400	28400	113
634	20250306	110400	1481322725	28400	28400	28400	28400	11
635	20250306	110300	1481010325	28400	28400	28400	28400	11
636	20250306	110200	1480697925	28400	28400	28400	28400	5
637	20250306	110100	1480555925	28375	28400	28400	28350	38
638	20250306	110000	1479478125	28350	28400	28400	28350	82
639	20250306	105900	1477153375	28400	28400	28400	28400	13
640	20250306	105800	1476784175	28400	28400	28400	28400	1
641	20250306	105700	1476755775	28300	28300	28300	28300	0
642	20250306	105600	1476755775	28300	28300	28300	28300	92
643	20250306	105500	1474152175	28300	28350	28350	28300	52
644	20250306	105400	1472678025	28350	28300	28350	28300	45
645	20250306	105300	1471402875	28300	28300	28300	28300	0
646	20250306	105200	1471402875	28300	28350	28350	28300	94
647	20250306	105100	1468741775	28350	28350	28350	28350	1
648	20250306	105000	1468713425	28350	28350	28350	28350	2
649	20250306	104900	1468656725	28350	28350	28350	28350	1
650	20250306	104800	1468628375	28350	28350	28350	28350	0
651	20250306	104700	1468628375	28350	28350	28350	28350	47
652	20250306	104600	1467295925	28300	28325	28325	28300	10
653	20250306	104500	1467012900	28300	28250	28300	28250	23
654	20250306	104400	1466362050	28300	28300	28300	28300	112
655	20250306	104300	1463192450	28300	28300	28300	28250	49
656	20250306	104200	1461806750	28300	28300	28300	28300	214
657	20250306	104100	1455750550	28300	28300	28300	28300	0
658	20250306	104000	1455750550	28300	28350	28350	28300	220
659	20250306	103900	1449523750	28350	28350	28350	28350	0
660	20250306	103800	1449523750	28350	28350	28350	28350	1
661	20250306	103700	1449495400	28350	28350	28350	28350	10
662	20250306	103600	1449211900	28350	28325	28350	28300	9
663	20250306	103500	1448957125	28300	28300	28325	28300	267
664	20250306	103400	1441400875	28300	28300	28300	28250	140
665	20250306	103300	1437440250	28300	28300	28300	28300	16
666	20250306	103200	1436987450	28350	28350	28350	28350	36
667	20250306	103100	1435966850	28350	28350	28350	28250	43
668	20250306	103000	1434749600	28350	28250	28350	28250	103
669	20250306	102900	1431837450	28250	28350	28350	28250	174
670	20250306	102800	1426921250	28300	28350	28350	28300	373
671	20250306	102700	1416365275	28350	28350	28350	28350	140
672	20250306	102600	1412396275	28300	28350	28350	28300	353
673	20250306	102500	1402403625	28350	28350	28350	28350	30
674	20250306	102400	1401553125	28350	28350	28350	28350	27
675	20250306	102300	1400787675	28300	28300	28300	28300	8
676	20250306	102200	1400561275	28300	28350	28350	28300	48
677	20250306	102100	1399202075	28350	28350	28350	28350	103
678	20250306	102000	1396282025	28350	28350	28350	28300	16
679	20250306	101900	1395828675	28350	28350	28350	28350	87
680	20250306	101800	1393362225	28350	28300	28350	28300	110
681	20250306	101700	1390248475	28300	28300	28350	28300	67
682	20250306	101600	1388351825	28300	28300	28300	28300	186
683	20250306	101500	1383088025	28250	28300	28300	28250	241
684	20250306	101400	1376272350	28300	28350	28350	28300	63
685	20250306	101300	1374489350	28350	28350	28350	28350	13
686	20250306	101200	1374120800	28350	28300	28350	28300	61
687	20250306	101100	1372393550	28350	28350	28350	28350	3
688	20250306	101000	1372308500	28350	28350	28350	28350	11
689	20250306	100900	1371996650	28350	28350	28350	28350	5
690	20250306	100800	1371854900	28300	28300	28300	28300	117
691	20250306	100700	1368543800	28300	28250	28300	28250	363
692	20250306	100600	1358288350	28250	28250	28250	28200	389
693	20250306	100500	1347309200	28250	28250	28250	28250	25
694	20250306	100400	1346602950	28250	28250	28250	28250	212
695	20250306	100300	1340613950	28250	28225	28250	28200	690
696	20250306	100200	1321147200	28250	28250	28250	28250	72
697	20250306	100100	1319113200	28250	28250	28300	28250	521
698	20250306	100000	1304394850	28300	28350	28350	28300	254
699	20250306	095900	1297206050	28350	28350	28400	28350	155
700	20250306	095800	1292811500	28350	28350	28350	28350	80
701	20250306	095700	1290543500	28350	28350	28350	28350	0
702	20250306	095600	1290543500	28350	28350	28350	28350	68
703	20250306	095500	1288615700	28350	28350	28350	28350	40
704	20250306	095400	1287481700	28350	28350	28350	28350	155
705	20250306	095300	1283087450	28350	28350	28350	28300	84
706	20250306	095200	1280709900	28300	28250	28300	28250	126
707	20250306	095100	1277144350	28250	28250	28250	28250	22
708	20250306	095000	1276522850	28250	28200	28250	28150	386
709	20250306	094900	1265629350	28150	28250	28250	28150	1187
710	20250306	094800	1232111700	28250	28250	28250	28250	13
711	20250306	094700	1231744450	28250	28250	28250	28250	79
712	20250306	094600	1229512700	28250	28350	28350	28250	464
713	20250306	094500	1216386350	28300	28400	28400	28300	717
714	20250306	094400	1196082300	28400	28400	28400	28400	71
715	20250306	094300	1194065900	28400	28400	28400	28400	42
716	20250306	094200	1192873100	28400	28400	28400	28400	56
717	20250306	094100	1191282700	28400	28400	28400	28400	14
718	20250306	094000	1190885100	28350	28350	28350	28350	21
719	20250306	093900	1190289750	28350	28350	28350	28350	372
720	20250306	093800	1179743550	28400	28400	28400	28400	220
721	20250306	093700	1173495550	28400	28350	28425	28350	27
722	20250306	093600	1172729475	28350	28350	28350	28300	124
723	20250306	093500	1169217025	28450	28325	28450	28325	159
724	20250306	093400	1164703300	28300	28300	28300	28300	87
725	20250306	093300	1162241200	28300	28350	28350	28300	3173
726	20250306	093200	1072428075	28350	28475	28475	28350	606
727	20250306	093100	1055200675	28475	28475	28475	28450	13
728	20250306	093000	1054830525	28450	28550	28575	28450	1495
729	20250306	092900	1012223325	28550	28500	28575	28500	361
730	20250306	092800	1001916675	28500	28550	28650	28500	980
731	20250306	092700	973961025	28600	28600	28600	28550	1158
732	20250306	092600	940869225	28600	28600	28600	28550	737
733	20250306	092500	919819725	28600	28600	28600	28600	509
734	20250306	092400	905262325	28600	28600	28700	28600	615
735	20250306	092300	887672875	28650	28600	28650	28600	555
736	20250306	092200	871773125	28600	28650	28650	28600	149
737	20250306	092100	867508525	28650	28700	28700	28650	95
738	20250306	092000	864786200	28650	28750	28750	28600	233
739	20250306	091900	858100800	28750	28900	29000	28750	4255
740	20250306	091800	735522450	29000	29000	29000	28900	944
741	20250306	091700	708198750	29000	29100	29250	29000	496
742	20250306	091600	693726850	29100	29100	29200	29100	728
743	20250306	091500	672494125	29150	28950	29150	28950	839
744	20250306	091400	648108175	29050	29050	29050	29000	495
745	20250306	091300	633738325	29000	29000	29050	29000	182
746	20250306	091200	628453375	29000	29200	29200	29000	1329
747	20250306	091100	589763675	29200	29100	29200	29050	2018
748	20250306	091000	530948275	29100	29200	29200	29050	51
749	20250306	090900	529462425	29050	29000	29200	28950	1394
750	20250306	090800	488926025	29000	28850	29100	28850	841
751	20250306	090700	464629075	28950	29150	29150	28850	3062
752	20250306	090600	375680075	29100	29000	29150	29000	2509
753	20250306	090500	302626125	29050	29000	29100	28900	984
754	20250306	090400	274089625	28900	28950	29000	28750	2078
755	20250306	090300	213961075	28950	28750	28950	28750	1555
756	20250306	090200	169077200	28750	28800	29000	28750	406
757	20250306	090100	157370400	28800	28850	28850	28750	1810
758	20250306	090000	105265900	28850	28400	29050	28400	3618