KissMeData/455900/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	215300	4808028500	27600	27600	27600	27600	1743
3	20250312	215200	4808028500	27600	27600	27600	27600	0
4	20250312	215100	4808028500	27600	27600	27600	27600	0
5	20250312	215000	4808028500	27600	27600	27600	27600	0
6	20250312	214900	4808028500	27600	27600	27600	27600	0
7	20250312	214800	4808028500	27600	27600	27600	27600	0
8	20250312	214700	4808028500	27600	27600	27600	27600	0
9	20250312	214600	4808028500	27600	27600	27600	27600	0
10	20250312	214500	4808028500	27600	27600	27600	27600	0
11	20250312	214400	4808028500	27600	27600	27600	27600	0
12	20250312	214300	4808028500	27600	27600	27600	27600	0
13	20250312	214200	4808028500	27600	27600	27600	27600	0
14	20250312	214100	4808028500	27600	27600	27600	27600	0
15	20250312	214000	4808028500	27600	27600	27600	27600	0
16	20250312	213900	4808028500	27600	27600	27600	27600	0
17	20250312	213800	4808028500	27600	27600	27600	27600	0
18	20250312	213700	4808028500	27600	27600	27600	27600	0
19	20250312	213600	4808028500	27600	27600	27600	27600	0
20	20250312	213500	4808028500	27600	27600	27600	27600	0
21	20250312	213400	4808028500	27600	27600	27600	27600	0
22	20250312	213300	4808028500	27600	27600	27600	27600	0
23	20250312	213200	4808028500	27600	27600	27600	27600	0
24	20250312	213100	4808028500	27600	27600	27600	27600	0
25	20250312	213000	4808028500	27600	27600	27600	27600	0
26	20250312	212900	4808028500	27600	27600	27600	27600	0
27	20250312	212800	4808028500	27600	27600	27600	27600	0
28	20250312	212700	4808028500	27600	27600	27600	27600	0
29	20250312	212600	4808028500	27600	27600	27600	27600	0
30	20250312	212500	4808028500	27600	27600	27600	27600	0
31	20250312	212400	4808028500	27600	27600	27600	27600	0
32	20250312	212300	4808028500	27600	27600	27600	27600	1743
33	20250312	212200	4808028500	27600	27600	27600	27600	0
34	20250312	212100	4808028500	27600	27600	27600	27600	0
35	20250312	212000	4808028500	27600	27600	27600	27600	0
36	20250312	211900	4808028500	27600	27600	27600	27600	0
37	20250312	211800	4808028500	27600	27600	27600	27600	0
38	20250312	211700	4808028500	27600	27600	27600	27600	0
39	20250312	211600	4808028500	27600	27600	27600	27600	0
40	20250312	211500	4808028500	27600	27600	27600	27600	0
41	20250312	211400	4808028500	27600	27600	27600	27600	0
42	20250312	211300	4808028500	27600	27600	27600	27600	0
43	20250312	211200	4808028500	27600	27600	27600	27600	0
44	20250312	211100	4808028500	27600	27600	27600	27600	0
45	20250312	211000	4808028500	27600	27600	27600	27600	0
46	20250312	210900	4808028500	27600	27600	27600	27600	0
47	20250312	210800	4808028500	27600	27600	27600	27600	0
48	20250312	210700	4808028500	27600	27600	27600	27600	0
49	20250312	210600	4808028500	27600	27600	27600	27600	0
50	20250312	210500	4808028500	27600	27600	27600	27600	0
51	20250312	210400	4808028500	27600	27600	27600	27600	0
52	20250312	210300	4808028500	27600	27600	27600	27600	0
53	20250312	210200	4808028500	27600	27600	27600	27600	0
54	20250312	210100	4808028500	27600	27600	27600	27600	0
55	20250312	210000	4808028500	27600	27600	27600	27600	0
56	20250312	205900	4808028500	27600	27600	27600	27600	0
57	20250312	205800	4808028500	27600	27600	27600	27600	0
58	20250312	205700	4808028500	27600	27600	27600	27600	0
59	20250312	205600	4808028500	27600	27600	27600	27600	0
60	20250312	205500	4808028500	27600	27600	27600	27600	0
61	20250312	205400	4808028500	27600	27600	27600	27600	0
62	20250312	205300	4808028500	27600	27600	27600	27600	1743
63	20250312	205200	4808028500	27600	27600	27600	27600	0
64	20250312	205100	4808028500	27600	27600	27600	27600	0
65	20250312	205000	4808028500	27600	27600	27600	27600	0
66	20250312	204900	4808028500	27600	27600	27600	27600	0
67	20250312	204800	4808028500	27600	27600	27600	27600	0
68	20250312	204700	4808028500	27600	27600	27600	27600	0
69	20250312	204600	4808028500	27600	27600	27600	27600	0
70	20250312	204500	4808028500	27600	27600	27600	27600	0
71	20250312	204400	4808028500	27600	27600	27600	27600	0
72	20250312	204300	4808028500	27600	27600	27600	27600	0
73	20250312	204200	4808028500	27600	27600	27600	27600	0
74	20250312	204100	4808028500	27600	27600	27600	27600	0
75	20250312	204000	4808028500	27600	27600	27600	27600	0
76	20250312	203900	4808028500	27600	27600	27600	27600	0
77	20250312	203800	4808028500	27600	27600	27600	27600	0
78	20250312	203700	4808028500	27600	27600	27600	27600	0
79	20250312	203600	4808028500	27600	27600	27600	27600	0
80	20250312	203500	4808028500	27600	27600	27600	27600	0
81	20250312	203400	4808028500	27600	27600	27600	27600	0
82	20250312	203300	4808028500	27600	27600	27600	27600	0
83	20250312	203200	4808028500	27600	27600	27600	27600	0
84	20250312	203100	4808028500	27600	27600	27600	27600	0
85	20250312	203000	4808028500	27600	27600	27600	27600	0
86	20250312	202900	4808028500	27600	27600	27600	27600	0
87	20250312	202800	4808028500	27600	27600	27600	27600	0
88	20250312	202700	4808028500	27600	27600	27600	27600	0
89	20250312	202600	4808028500	27600	27600	27600	27600	0
90	20250312	202500	4808028500	27600	27600	27600	27600	0
91	20250312	202400	4808028500	27600	27600	27600	27600	0
92	20250312	202300	4808028500	27600	27600	27600	27600	1743
93	20250312	202200	4808028500	27600	27600	27600	27600	0
94	20250312	202100	4808028500	27600	27600	27600	27600	0
95	20250312	202000	4808028500	27600	27600	27600	27600	0
96	20250312	201900	4808028500	27600	27600	27600	27600	0
97	20250312	201800	4808028500	27600	27600	27600	27600	0
98	20250312	201700	4808028500	27600	27600	27600	27600	0
99	20250312	201600	4808028500	27600	27600	27600	27600	0
100	20250312	201500	4808028500	27600	27600	27600	27600	0
101	20250312	201400	4808028500	27600	27600	27600	27600	0
102	20250312	201300	4808028500	27600	27600	27600	27600	0
103	20250312	201200	4808028500	27600	27600	27600	27600	0
104	20250312	201100	4808028500	27600	27600	27600	27600	0
105	20250312	201000	4808028500	27600	27600	27600	27600	0
106	20250312	200900	4808028500	27600	27600	27600	27600	0
107	20250312	200800	4808028500	27600	27600	27600	27600	0
108	20250312	200700	4808028500	27600	27600	27600	27600	0
109	20250312	200600	4808028500	27600	27600	27600	27600	0
110	20250312	200500	4808028500	27600	27600	27600	27600	0
111	20250312	200400	4808028500	27600	27600	27600	27600	0
112	20250312	200300	4808028500	27600	27600	27600	27600	0
113	20250312	200200	4808028500	27600	27600	27600	27600	0
114	20250312	200100	4808028500	27600	27600	27600	27600	0
115	20250312	200000	4808028500	27600	27600	27600	27600	0
116	20250312	195900	4808028500	27600	27600	27600	27600	0
117	20250312	195800	4808028500	27600	27600	27600	27600	0
118	20250312	195700	4808028500	27600	27600	27600	27600	0
119	20250312	195600	4808028500	27600	27600	27600	27600	0
120	20250312	195500	4808028500	27600	27600	27600	27600	0
121	20250312	195400	4808028500	27600	27600	27600	27600	0
122	20250312	195300	4808028500	27600	27600	27600	27600	1743
123	20250312	195200	4808028500	27600	27600	27600	27600	0
124	20250312	195100	4808028500	27600	27600	27600	27600	0
125	20250312	195000	4808028500	27600	27600	27600	27600	0
126	20250312	194900	4808028500	27600	27600	27600	27600	0
127	20250312	194800	4808028500	27600	27600	27600	27600	0
128	20250312	194700	4808028500	27600	27600	27600	27600	0
129	20250312	194600	4808028500	27600	27600	27600	27600	0
130	20250312	194500	4808028500	27600	27600	27600	27600	0
131	20250312	194400	4808028500	27600	27600	27600	27600	0
132	20250312	194300	4808028500	27600	27600	27600	27600	0
133	20250312	194200	4808028500	27600	27600	27600	27600	0
134	20250312	194100	4808028500	27600	27600	27600	27600	0
135	20250312	194000	4808028500	27600	27600	27600	27600	0
136	20250312	193900	4808028500	27600	27600	27600	27600	0
137	20250312	193800	4808028500	27600	27600	27600	27600	0
138	20250312	193700	4808028500	27600	27600	27600	27600	0
139	20250312	193600	4808028500	27600	27600	27600	27600	0
140	20250312	193500	4808028500	27600	27600	27600	27600	0
141	20250312	193400	4808028500	27600	27600	27600	27600	0
142	20250312	193300	4808028500	27600	27600	27600	27600	0
143	20250312	193200	4808028500	27600	27600	27600	27600	0
144	20250312	193100	4808028500	27600	27600	27600	27600	0
145	20250312	193000	4808028500	27600	27600	27600	27600	0
146	20250312	192900	4808028500	27600	27600	27600	27600	0
147	20250312	192800	4808028500	27600	27600	27600	27600	0
148	20250312	192700	4808028500	27600	27600	27600	27600	0
149	20250312	192600	4808028500	27600	27600	27600	27600	0
150	20250312	192500	4808028500	27600	27600	27600	27600	0
151	20250312	192400	4808028500	27600	27600	27600	27600	0
152	20250312	192300	4808028500	27600	27600	27600	27600	1743
153	20250312	192200	4808028500	27600	27600	27600	27600	0
154	20250312	192100	4808028500	27600	27600	27600	27600	0
155	20250312	192000	4808028500	27600	27600	27600	27600	0
156	20250312	191900	4808028500	27600	27600	27600	27600	0
157	20250312	191800	4808028500	27600	27600	27600	27600	0
158	20250312	191700	4808028500	27600	27600	27600	27600	0
159	20250312	191600	4808028500	27600	27600	27600	27600	0
160	20250312	191500	4808028500	27600	27600	27600	27600	0
161	20250312	191400	4808028500	27600	27600	27600	27600	0
162	20250312	191300	4808028500	27600	27600	27600	27600	0
163	20250312	191200	4808028500	27600	27600	27600	27600	0
164	20250312	191100	4808028500	27600	27600	27600	27600	0
165	20250312	191000	4808028500	27600	27600	27600	27600	0
166	20250312	190900	4808028500	27600	27600	27600	27600	0
167	20250312	190800	4808028500	27600	27600	27600	27600	0
168	20250312	190700	4808028500	27600	27600	27600	27600	0
169	20250312	190600	4808028500	27600	27600	27600	27600	0
170	20250312	190500	4808028500	27600	27600	27600	27600	0
171	20250312	190400	4808028500	27600	27600	27600	27600	0
172	20250312	190300	4808028500	27600	27600	27600	27600	0
173	20250312	190200	4808028500	27600	27600	27600	27600	0
174	20250312	190100	4808028500	27600	27600	27600	27600	0
175	20250312	190000	4808028500	27600	27600	27600	27600	0
176	20250312	185900	4808028500	27600	27600	27600	27600	0
177	20250312	185800	4808028500	27600	27600	27600	27600	0
178	20250312	185700	4808028500	27600	27600	27600	27600	0
179	20250312	185600	4808028500	27600	27600	27600	27600	0
180	20250312	185500	4808028500	27600	27600	27600	27600	0
181	20250312	185400	4808028500	27600	27600	27600	27600	0
182	20250312	185300	4808028500	27600	27600	27600	27600	1743
183	20250312	185200	4808028500	27600	27600	27600	27600	0
184	20250312	185100	4808028500	27600	27600	27600	27600	0
185	20250312	185000	4808028500	27600	27600	27600	27600	0
186	20250312	184900	4808028500	27600	27600	27600	27600	0
187	20250312	184800	4808028500	27600	27600	27600	27600	0
188	20250312	184700	4808028500	27600	27600	27600	27600	0
189	20250312	184600	4808028500	27600	27600	27600	27600	0
190	20250312	184500	4808028500	27600	27600	27600	27600	0
191	20250312	184400	4808028500	27600	27600	27600	27600	0
192	20250312	184300	4808028500	27600	27600	27600	27600	0
193	20250312	184200	4808028500	27600	27600	27600	27600	0
194	20250312	184100	4808028500	27600	27600	27600	27600	0
195	20250312	184000	4808028500	27600	27600	27600	27600	0
196	20250312	183900	4808028500	27600	27600	27600	27600	0
197	20250312	183800	4808028500	27600	27600	27600	27600	0
198	20250312	183700	4808028500	27600	27600	27600	27600	0
199	20250312	183600	4808028500	27600	27600	27600	27600	0
200	20250312	183500	4808028500	27600	27600	27600	27600	0
201	20250312	183400	4808028500	27600	27600	27600	27600	0
202	20250312	183300	4808028500	27600	27600	27600	27600	0
203	20250312	183200	4808028500	27600	27600	27600	27600	0
204	20250312	183100	4808028500	27600	27600	27600	27600	0
205	20250312	183000	4808028500	27600	27600	27600	27600	0
206	20250312	182900	4808028500	27600	27600	27600	27600	0
207	20250312	182800	4808028500	27600	27600	27600	27600	0
208	20250312	182700	4808028500	27600	27600	27600	27600	0
209	20250312	182600	4808028500	27600	27600	27600	27600	0
210	20250312	182500	4808028500	27600	27600	27600	27600	0
211	20250312	182400	4808028500	27600	27600	27600	27600	0
212	20250312	182300	4808028500	27600	27600	27600	27600	1743
213	20250312	182200	4808028500	27600	27600	27600	27600	0
214	20250312	182100	4808028500	27600	27600	27600	27600	0
215	20250312	182000	4808028500	27600	27600	27600	27600	0
216	20250312	181900	4808028500	27600	27600	27600	27600	0
217	20250312	181800	4808028500	27600	27600	27600	27600	0
218	20250312	181700	4808028500	27600	27600	27600	27600	0
219	20250312	181600	4808028500	27600	27600	27600	27600	0
220	20250312	181500	4808028500	27600	27600	27600	27600	0
221	20250312	181400	4808028500	27600	27600	27600	27600	0
222	20250312	181300	4808028500	27600	27600	27600	27600	0
223	20250312	181200	4808028500	27600	27600	27600	27600	0
224	20250312	181100	4808028500	27600	27600	27600	27600	0
225	20250312	181000	4808028500	27600	27600	27600	27600	0
226	20250312	180900	4808028500	27600	27600	27600	27600	0
227	20250312	180800	4808028500	27600	27600	27600	27600	0
228	20250312	180700	4808028500	27600	27600	27600	27600	0
229	20250312	180600	4808028500	27600	27600	27600	27600	0
230	20250312	180500	4808028500	27600	27600	27600	27600	0
231	20250312	180400	4808028500	27600	27600	27600	27600	0
232	20250312	180300	4808028500	27600	27600	27600	27600	0
233	20250312	180200	4808028500	27600	27600	27600	27600	0
234	20250312	180100	4808028500	27600	27600	27600	27600	0
235	20250312	180000	4808028500	27600	27600	27600	27600	0
236	20250312	175900	4808028500	27600	27600	27600	27600	0
237	20250312	175800	4808028500	27600	27600	27600	27600	0
238	20250312	175700	4808028500	27600	27600	27600	27600	0
239	20250312	175600	4808028500	27600	27600	27600	27600	0
240	20250312	175500	4808028500	27600	27600	27600	27600	0
241	20250312	175400	4808028500	27600	27600	27600	27600	0
242	20250312	175300	4808028500	27600	27600	27600	27600	1743
243	20250312	175200	4808028500	27600	27600	27600	27600	0
244	20250312	175100	4808028500	27600	27600	27600	27600	0
245	20250312	175000	4808028500	27600	27600	27600	27600	0
246	20250312	174900	4808028500	27600	27600	27600	27600	0
247	20250312	174800	4808028500	27600	27600	27600	27600	0
248	20250312	174700	4808028500	27600	27600	27600	27600	0
249	20250312	174600	4808028500	27600	27600	27600	27600	0
250	20250312	174500	4808028500	27600	27600	27600	27600	0
251	20250312	174400	4808028500	27600	27600	27600	27600	0
252	20250312	174300	4808028500	27600	27600	27600	27600	0
253	20250312	174200	4808028500	27600	27600	27600	27600	0
254	20250312	174100	4808028500	27600	27600	27600	27600	0
255	20250312	174000	4808028500	27600	27600	27600	27600	0
256	20250312	173900	4808028500	27600	27600	27600	27600	0
257	20250312	173800	4808028500	27600	27600	27600	27600	0
258	20250312	173700	4808028500	27600	27600	27600	27600	0
259	20250312	173600	4808028500	27600	27600	27600	27600	0
260	20250312	173500	4808028500	27600	27600	27600	27600	0
261	20250312	173400	4808028500	27600	27600	27600	27600	0
262	20250312	173300	4808028500	27600	27600	27600	27600	0
263	20250312	173200	4808028500	27600	27600	27600	27600	0
264	20250312	173100	4808028500	27600	27600	27600	27600	0
265	20250312	173000	4808028500	27600	27600	27600	27600	0
266	20250312	172900	4808028500	27600	27600	27600	27600	0
267	20250312	172800	4808028500	27600	27600	27600	27600	0
268	20250312	172700	4808028500	27600	27600	27600	27600	0
269	20250312	172600	4808028500	27600	27600	27600	27600	0
270	20250312	172500	4808028500	27600	27600	27600	27600	0
271	20250312	172400	4808028500	27600	27600	27600	27600	0
272	20250312	172300	4808028500	27600	27600	27600	27600	1743
273	20250312	172200	4808028500	27600	27600	27600	27600	0
274	20250312	172100	4808028500	27600	27600	27600	27600	0
275	20250312	172000	4808028500	27600	27600	27600	27600	0
276	20250312	171900	4808028500	27600	27600	27600	27600	0
277	20250312	171800	4808028500	27600	27600	27600	27600	0
278	20250312	171700	4808028500	27600	27600	27600	27600	0
279	20250312	171600	4808028500	27600	27600	27600	27600	0
280	20250312	171500	4808028500	27600	27600	27600	27600	0
281	20250312	171400	4808028500	27600	27600	27600	27600	0
282	20250312	171300	4808028500	27600	27600	27600	27600	0
283	20250312	171200	4808028500	27600	27600	27600	27600	0
284	20250312	171100	4808028500	27600	27600	27600	27600	0
285	20250312	171000	4808028500	27600	27600	27600	27600	0
286	20250312	170900	4808028500	27600	27600	27600	27600	0
287	20250312	170800	4808028500	27600	27600	27600	27600	0
288	20250312	170700	4808028500	27600	27600	27600	27600	0
289	20250312	170600	4808028500	27600	27600	27600	27600	0
290	20250312	170500	4808028500	27600	27600	27600	27600	0
291	20250312	170400	4808028500	27600	27600	27600	27600	0
292	20250312	170300	4808028500	27600	27600	27600	27600	0
293	20250312	170200	4808028500	27600	27600	27600	27600	0
294	20250312	170100	4808028500	27600	27600	27600	27600	0
295	20250312	170000	4808028500	27600	27600	27600	27600	0
296	20250312	165900	4808028500	27600	27600	27600	27600	0
297	20250312	165800	4808028500	27600	27600	27600	27600	0
298	20250312	165700	4808028500	27600	27600	27600	27600	0
299	20250312	165600	4808028500	27600	27600	27600	27600	0
300	20250312	165500	4808028500	27600	27600	27600	27600	0
301	20250312	165400	4808028500	27600	27600	27600	27600	0
302	20250312	165300	4808028500	27600	27600	27600	27600	1743
303	20250312	165200	4808028500	27600	27600	27600	27600	0
304	20250312	165100	4808028500	27600	27600	27600	27600	0
305	20250312	165000	4808028500	27600	27600	27600	27600	0
306	20250312	164900	4808028500	27600	27600	27600	27600	0
307	20250312	164800	4808028500	27600	27600	27600	27600	0
308	20250312	164700	4808028500	27600	27600	27600	27600	0
309	20250312	164600	4808028500	27600	27600	27600	27600	0
310	20250312	164500	4808028500	27600	27600	27600	27600	0
311	20250312	164400	4808028500	27600	27600	27600	27600	0
312	20250312	164300	4808028500	27600	27600	27600	27600	0
313	20250312	164200	4808028500	27600	27600	27600	27600	0
314	20250312	164100	4808028500	27600	27600	27600	27600	0
315	20250312	164000	4808028500	27600	27600	27600	27600	0
316	20250312	163900	4808028500	27600	27600	27600	27600	0
317	20250312	163800	4808028500	27600	27600	27600	27600	0
318	20250312	163700	4808028500	27600	27600	27600	27600	0
319	20250312	163600	4808028500	27600	27600	27600	27600	0
320	20250312	163500	4808028500	27600	27600	27600	27600	0
321	20250312	163400	4808028500	27600	27600	27600	27600	0
322	20250312	163300	4808028500	27600	27600	27600	27600	0
323	20250312	163200	4808028500	27600	27600	27600	27600	0
324	20250312	163100	4808028500	27600	27600	27600	27600	0
325	20250312	163000	4808028500	27600	27600	27600	27600	0
326	20250312	162900	4808028500	27600	27600	27600	27600	0
327	20250312	162800	4808028500	27600	27600	27600	27600	0
328	20250312	162700	4808028500	27600	27600	27600	27600	0
329	20250312	162600	4808028500	27600	27600	27600	27600	0
330	20250312	162500	4808028500	27600	27600	27600	27600	0
331	20250312	162400	4808028500	27600	27600	27600	27600	0
332	20250312	162300	4808028500	27600	27600	27600	27600	1743
333	20250312	162200	4808028500	27600	27600	27600	27600	0
334	20250312	162100	4808028500	27600	27600	27600	27600	0
335	20250312	162000	4808028500	27600	27600	27600	27600	0
336	20250312	161900	4808028500	27600	27600	27600	27600	0
337	20250312	161800	4808028500	27600	27600	27600	27600	0
338	20250312	161700	4808028500	27600	27600	27600	27600	0
339	20250312	161600	4808028500	27600	27600	27600	27600	0
340	20250312	161500	4808028500	27600	27600	27600	27600	0
341	20250312	161400	4808028500	27600	27600	27600	27600	0
342	20250312	161300	4808028500	27600	27600	27600	27600	0
343	20250312	161200	4808028500	27600	27600	27600	27600	0
344	20250312	161100	4808028500	27600	27600	27600	27600	0
345	20250312	161000	4808028500	27600	27600	27600	27600	0
346	20250312	160900	4808028500	27600	27600	27600	27600	0
347	20250312	160800	4808028500	27600	27600	27600	27600	0
348	20250312	160700	4808028500	27600	27600	27600	27600	0
349	20250312	160600	4808028500	27600	27600	27600	27600	0
350	20250312	160500	4808028500	27600	27600	27600	27600	0
351	20250312	160400	4808028500	27600	27600	27600	27600	0
352	20250312	160300	4808028500	27600	27600	27600	27600	0
353	20250312	160200	4808028500	27600	27600	27600	27600	0
354	20250312	160100	4808028500	27600	27600	27600	27600	0
355	20250312	160000	4808028500	27600	27600	27600	27600	0
356	20250312	155900	4808028500	27600	27600	27600	27600	0
357	20250312	155800	4808028500	27600	27600	27600	27600	0
358	20250312	155700	4808028500	27600	27600	27600	27600	0
359	20250312	155600	4808028500	27600	27600	27600	27600	0
360	20250312	155500	4808028500	27600	27600	27600	27600	0
361	20250312	155400	4808028500	27600	27600	27600	27600	0
362	20250312	155300	4808028500	27600	27600	27600	27600	1743
363	20250312	155200	4808028500	27600	27600	27600	27600	0
364	20250312	155100	4808028500	27600	27600	27600	27600	0
365	20250312	155000	4808028500	27600	27600	27600	27600	0
366	20250312	154900	4808028500	27600	27600	27600	27600	0
367	20250312	154800	4808028500	27600	27600	27600	27600	0
368	20250312	154700	4808028500	27600	27600	27600	27600	0
369	20250312	154600	4808028500	27600	27600	27600	27600	0
370	20250312	154500	4808028500	27600	27600	27600	27600	0
371	20250312	154400	4808028500	27600	27600	27600	27600	0
372	20250312	154300	4808028500	27600	27600	27600	27600	0
373	20250312	154200	4808028500	27600	27600	27600	27600	0
374	20250312	154100	4808028500	27600	27600	27600	27600	0
375	20250312	154000	4808028500	27600	27600	27600	27600	0
376	20250312	153900	4808028500	27600	27600	27600	27600	0
377	20250312	153800	4808028500	27600	27600	27600	27600	0
378	20250312	153700	4808028500	27600	27600	27600	27600	0
379	20250312	153600	4808028500	27600	27600	27600	27600	0
380	20250312	153500	4808028500	27600	27600	27600	27600	0
381	20250312	153400	4808028500	27600	27600	27600	27600	0
382	20250312	153300	4808028500	27600	27600	27600	27600	0
383	20250312	153200	4808028500	27600	27600	27600	27600	0
384	20250312	153100	4808028500	27600	27600	27600	27600	0
385	20250312	153000	4808028500	27600	27600	27600	27600	1743
386	20250312	152900	4759921700	27600	27600	27600	27600	0
387	20250312	152800	4759921700	27600	27600	27600	27600	0
388	20250312	152700	4759921700	27600	27600	27600	27600	0
389	20250312	152600	4759921700	27600	27600	27600	27600	0
390	20250312	152500	4759921700	27600	27600	27600	27600	0
391	20250312	152400	4759921700	27600	27600	27600	27600	0
392	20250312	152300	4759921700	27600	27600	27600	27600	0
393	20250312	152200	4759921700	27600	27600	27600	27600	0
394	20250312	152100	4759921700	27600	27600	27600	27600	0
395	20250312	152000	4759921700	27600	27600	27600	27600	0
396	20250312	151900	4759921700	27600	27600	27600	27550	929
397	20250312	151800	4734315950	27600	27650	27650	27600	532
398	20250312	151700	4719628000	27600	27650	27650	27600	299
399	20250312	151600	4711373250	27600	27600	27650	27600	144
400	20250312	151500	4707398800	27600	27600	27650	27600	60
401	20250312	151400	4705742450	27600	27650	27650	27600	170
402	20250312	151300	4701045250	27600	27650	27650	27550	278
403	20250312	151200	4693374700	27600	27600	27600	27550	368
404	20250312	151100	4683231850	27600	27550	27600	27550	124
405	20250312	151000	4679810050	27600	27550	27600	27550	106
406	20250312	150900	4676889550	27550	27550	27550	27550	101
407	20250312	150800	4674107000	27650	27600	27650	27600	1052
408	20250312	150700	4645069150	27650	27650	27700	27600	1052
409	20250312	150600	4616031200	27650	27700	27750	27600	2384
410	20250312	150500	4550197450	27700	27700	27700	27600	225
411	20250312	150400	4543966850	27700	27600	27700	27600	170
412	20250312	150300	4539263450	27650	27650	27700	27625	1025
413	20250312	150200	4510921475	27700	27700	27700	27700	1
414	20250312	150100	4510893775	27700	27700	27700	27700	29
415	20250312	150000	4510090475	27700	27600	27700	27600	141
416	20250312	145900	4506192125	27600	27550	27650	27550	283
417	20250312	145800	4498388675	27550	27600	27600	27550	37
418	20250312	145700	4497368225	27600	27550	27600	27550	241
419	20250312	145600	4490726625	27700	27650	27700	27550	1097
420	20250312	145500	4460495125	27600	27700	27700	27550	57
421	20250312	145400	4458917225	27700	27650	27800	27500	2542
422	20250312	145300	4388823075	27800	27750	27800	27600	3119
423	20250312	145200	4302512025	27750	27750	27850	27750	70
424	20250312	145100	4300565275	27800	27800	27800	27750	277
425	20250312	145000	4292867175	27750	27750	27800	27750	61
426	20250312	144900	4291172775	27800	27800	27800	27750	108
427	20250312	144800	4288170875	27800	27750	27800	27750	111
428	20250312	144700	4285088075	27750	27750	27750	27750	659
429	20250312	144600	4266800825	27750	27750	27750	27750	31
430	20250312	144500	4265940575	27700	27700	27700	27700	16
431	20250312	144400	4265497375	27700	27700	27700	27700	78
432	20250312	144300	4263336775	27750	27700	27750	27700	102
433	20250312	144200	4260506825	27750	27750	27750	27750	94
434	20250312	144100	4257898325	27750	27750	27800	27750	397
435	20250312	144000	4246880525	27750	27800	27800	27750	745
436	20250312	143900	4226206675	27750	27750	27750	27750	1
437	20250312	143800	4226178925	27750	27750	27750	27750	72
438	20250312	143700	4224180925	27750	27800	27800	27750	78
439	20250312	143600	4222015175	27800	27800	27800	27800	38
440	20250312	143500	4220958775	27800	27800	27800	27750	569
441	20250312	143400	4205163700	27775	27750	27800	27750	92
442	20250312	143300	4202609875	27750	27800	27800	27750	88
443	20250312	143200	4200163975	27800	27750	27800	27750	54
444	20250312	143100	4198665425	27750	27750	27750	27750	7
445	20250312	143000	4198471175	27750	27750	27750	27750	314
446	20250312	142900	4189757675	27750	27700	27750	27700	167
447	20250312	142800	4185125425	27700	27700	27700	27700	51
448	20250312	142700	4183712725	27700	27700	27700	27700	55
449	20250312	142600	4182189225	27700	27700	27725	27700	65
450	20250312	142500	4180388600	27700	27725	27750	27700	158
451	20250312	142400	4176011025	27700	27750	27750	27700	70
452	20250312	142300	4174070025	27650	27700	27700	27650	88
453	20250312	142200	4171633725	27700	27700	27700	27650	281
454	20250312	142100	4163850275	27700	27700	27700	27700	155
455	20250312	142000	4159556775	27700	27750	27800	27700	506
456	20250312	141900	4145540025	27750	27700	27800	27700	292
457	20250312	141800	4137448475	27800	27850	27850	27800	2
458	20250312	141700	4137392825	27850	27850	27850	27700	140
459	20250312	141600	4133498325	27850	27700	27850	27700	133
460	20250312	141500	4129809275	27700	27750	27750	27700	373
461	20250312	141400	4119461775	27750	27750	27750	27750	299
462	20250312	141300	4111164525	27800	27800	27800	27800	1
463	20250312	141200	4111136725	27850	27850	27850	27800	20
464	20250312	141100	4110579825	27850	27750	27850	27750	232
465	20250312	141000	4104128225	27750	27800	27800	27750	676
466	20250312	140900	4085340525	27900	27900	27900	27900	51
467	20250312	140800	4083917625	27800	27850	27850	27800	25
468	20250312	140700	4083221875	27850	27850	27850	27850	95
469	20250312	140600	4080576125	27850	27850	27900	27850	394
470	20250312	140500	4069600575	27900	27875	27900	27850	49
471	20250312	140400	4068233550	27850	27850	27850	27850	183
472	20250312	140300	4063137000	27900	27800	27900	27800	262
473	20250312	140200	4055846250	27850	27800	27900	27800	400
474	20250312	140100	4044720550	27800	27850	27900	27800	182
475	20250312	140000	4039651250	27850	27825	27850	27800	134
476	20250312	135900	4035920125	27850	27900	27900	27850	345
477	20250312	135800	4026294725	27900	27850	27900	27850	225
478	20250312	135700	4020021575	27850	27850	27850	27850	100
479	20250312	135600	4017236575	27850	27800	27850	27800	70
480	20250312	135500	4015287150	27800	27800	27800	27800	176
481	20250312	135400	4010394350	27800	27800	27800	27750	22
482	20250312	135300	4009782900	27800	27800	27800	27800	54
483	20250312	135200	4008281700	27750	27750	27750	27750	16
484	20250312	135100	4007837700	27750	27800	27800	27750	150
485	20250312	135000	4003675150	27750	27800	27800	27750	85
486	20250312	134900	4001316150	27800	27800	27800	27800	0
487	20250312	134800	4001316150	27800	27800	27800	27750	13
488	20250312	134700	4000955150	27800	27800	27800	27800	11
489	20250312	134600	4000649350	27800	27800	27800	27800	259
490	20250312	134500	3993449150	27800	27800	27800	27750	73
491	20250312	134400	3991423150	27850	27750	27850	27750	115
492	20250312	134300	3988229000	27750	27750	27800	27750	121
493	20250312	134200	3984869750	27850	27750	27850	27750	48
494	20250312	134100	3983534250	27900	27900	27900	27900	1
495	20250312	134000	3983506350	27750	27850	27850	27725	775
496	20250312	133900	3962003950	27850	27850	27850	27850	216
497	20250312	133800	3955988350	27850	27850	27850	27850	118
498	20250312	133700	3952702050	27850	27800	27850	27800	155
499	20250312	133600	3948392000	27750	27800	27800	27750	166
500	20250312	133500	3943784750	27750	27700	27750	27700	173
501	20250312	133400	3938984050	27750	27750	27750	27750	23
502	20250312	133300	3938345800	27750	27750	27750	27700	243
503	20250312	133200	3931603450	27750	27700	27750	27700	375
504	20250312	133100	3921215100	27750	27750	27750	27750	326
505	20250312	133000	3912168600	27750	27750	27750	27750	28
506	20250312	132900	3911391600	27800	27800	27800	27800	0
507	20250312	132800	3911391600	27800	27800	27800	27750	108
508	20250312	132700	3908389300	27800	27750	27800	27750	104
509	20250312	132600	3905498200	27800	27750	27800	27700	1057
510	20250312	132500	3876192325	27750	27750	27775	27750	246
511	20250312	132400	3869365750	27750	27775	27775	27750	562
512	20250312	132300	3853769525	27775	27800	27800	27775	751
513	20250312	132200	3832895700	27825	27825	27825	27800	413
514	20250312	132100	3821413600	27825	27900	27900	27825	81
515	20250312	132000	3819157575	27800	27800	27800	27800	190
516	20250312	131900	3813875575	27800	27800	27900	27800	767
517	20250312	131800	3792549725	27800	27800	27800	27800	146
518	20250312	131700	3788490925	27800	27850	27900	27800	185
519	20250312	131600	3783346525	27800	27850	27900	27800	589
520	20250312	131500	3766964775	27850	27850	27850	27850	27
521	20250312	131400	3766212825	27900	27900	27900	27900	5
522	20250312	131300	3766073325	27850	27850	27850	27850	147
523	20250312	131200	3761979375	27850	27850	27850	27850	38
524	20250312	131100	3760921075	27850	27850	27900	27850	476
525	20250312	131000	3747662975	27850	27850	27850	27850	21
526	20250312	130900	3747078125	27850	27900	27900	27850	135
527	20250312	130800	3743311725	27950	27950	28000	27900	650
528	20250312	130700	3725167825	27950	27975	28000	27950	956
529	20250312	130600	3698442500	27975	27975	27975	27975	0
530	20250312	130500	3698442500	27975	28000	28000	27975	96
531	20250312	130400	3695754525	28000	28000	28000	28000	12
532	20250312	130300	3695418525	28000	28000	28000	28000	1362
533	20250312	130200	3657282525	28000	28050	28050	28000	29
534	20250312	130100	3656469875	28025	28000	28050	28000	42
535	20250312	130000	3655291850	28000	28050	28050	28000	53
536	20250312	125900	3653807550	28050	28000	28050	28000	77
537	20250312	125800	3651651100	28000	28000	28000	28000	173
538	20250312	125700	3646807100	28050	28050	28050	28050	421
539	20250312	125600	3634998050	28050	28050	28050	28000	594
540	20250312	125500	3618357000	28000	28000	28000	28000	0
541	20250312	125400	3618357000	28000	28000	28000	28000	243
542	20250312	125300	3611553000	28000	28000	28000	27950	183
543	20250312	125200	3606429500	28000	28000	28050	28000	656
544	20250312	125100	3588061400	28000	28000	28000	28000	7
545	20250312	125000	3587865400	28000	28000	28000	28000	127
546	20250312	124900	3584309400	27950	27950	27950	27900	136
547	20250312	124800	3580513075	27950	27900	27950	27875	227
548	20250312	124700	3574179450	27900	27850	27900	27850	131
549	20250312	124600	3570530550	27850	27850	27850	27850	1019
550	20250312	124500	3542151400	27800	27850	27850	27800	244
551	20250312	124400	3535362050	27800	27850	27850	27800	228
552	20250312	124300	3529012700	27900	27900	27950	27900	8
553	20250312	124200	3528789250	27950	27850	27950	27850	3
554	20250312	124100	3528705600	27850	27850	27850	27850	215
555	20250312	124000	3522717850	27900	27900	27900	27900	2
556	20250312	123900	3522662050	27900	27850	27900	27850	285
557	20250312	123800	3514719600	27900	27900	27900	27900	89
558	20250312	123700	3512236500	27900	27900	27900	27900	48
559	20250312	123600	3510897300	27850	27850	27900	27850	165
560	20250312	123500	3506295650	27850	27850	27850	27850	4
561	20250312	123400	3506184250	27850	27925	27925	27850	52
562	20250312	123300	3504733475	27900	27950	27950	27900	3
563	20250312	123200	3504649725	27950	27850	27950	27850	209
564	20250312	123100	3498823825	27850	27850	27850	27850	149
565	20250312	123000	3494674175	27850	27800	27850	27800	119
566	20250312	122900	3491360725	27850	27850	27850	27850	201
567	20250312	122800	3485762875	27850	27850	27850	27850	419
568	20250312	122700	3474093725	27850	27900	27900	27850	355
569	20250312	122600	3464190175	27900	27950	27950	27900	473
570	20250312	122500	3450993425	27850	27900	27900	27850	13
571	20250312	122400	3450630825	27900	27900	27900	27850	104
572	20250312	122300	3447729275	27900	27900	27900	27850	340
573	20250312	122200	3438255675	27850	27900	27900	27850	121
574	20250312	122100	3434884825	27900	27950	27950	27900	627
575	20250312	122000	3417391475	27950	27950	27950	27950	21
576	20250312	121900	3416804525	27900	27900	27900	27900	109
577	20250312	121800	3413763425	27900	27900	27900	27900	22
578	20250312	121700	3413149625	27950	27925	27950	27900	85
579	20250312	121600	3410775100	27950	27900	28000	27850	121
580	20250312	121500	3407393250	27850	27850	27850	27800	302
581	20250312	121400	3398987550	27850	27900	27900	27850	707
582	20250312	121300	3379282000	27900	27900	27900	27900	59
583	20250312	121200	3377635900	27950	27900	27950	27900	422
584	20250312	121100	3365860050	27900	27900	27900	27900	349
585	20250312	121000	3356122950	27900	28000	28000	27900	83
586	20250312	120900	3353800600	27900	28000	28000	27900	741
587	20250312	120800	3333126150	28000	27950	28000	27950	51
588	20250312	120700	3331698700	27950	27950	27950	27950	116
589	20250312	120600	3328456500	27950	27950	27950	27950	537
590	20250312	120500	3313447350	27950	27950	27950	27950	41
591	20250312	120400	3312301400	28000	27950	28000	27900	999
592	20250312	120300	3284395050	27950	27950	27950	27950	32
593	20250312	120200	3283500650	27950	28000	28000	27950	328
594	20250312	120100	3274324400	27950	28100	28150	27900	4047
595	20250312	120000	3160978650	28150	28150	28150	28150	237
596	20250312	115900	3154307100	28100	28100	28150	28100	533
597	20250312	115800	3139305500	28150	28100	28150	28100	326
598	20250312	115700	3130129800	28150	28100	28150	28100	319
599	20250312	115600	3121157050	28100	28100	28100	28100	56
600	20250312	115500	3119583450	28100	28150	28150	28100	426
601	20250312	115400	3107607300	28100	28100	28100	28100	168
602	20250312	115300	3102886500	28100	28050	28100	28050	283
603	20250312	115200	3094935700	28050	28050	28050	28050	44
604	20250312	115100	3093701500	28100	28100	28100	28050	228
605	20250312	115000	3087295750	28100	28100	28100	28100	167
606	20250312	114900	3082603050	28050	28050	28100	28050	194
607	20250312	114800	3077153000	28050	28050	28050	28000	577
608	20250312	114700	3060971950	28050	28000	28050	28000	52
609	20250312	114600	3059515450	28050	28050	28100	28050	404
610	20250312	114500	3048174850	28000	28050	28050	28000	561
611	20250312	114400	3032445800	28050	28100	28100	28050	233
612	20250312	114300	3025901000	28100	28050	28100	28050	497
613	20250312	114200	3011945300	28050	28100	28100	28050	215
614	20250312	114100	3005903850	28100	28100	28100	28100	168
615	20250312	114000	3001183050	28050	28100	28100	28050	395
616	20250312	113900	2990088500	28100	28050	28100	28050	328
617	20250312	113800	2980879650	28100	28100	28100	28100	202
618	20250312	113700	2975203450	28100	28050	28100	28050	190
619	20250312	113600	2969865550	28050	28050	28050	28050	132
620	20250312	113500	2966162950	28100	28100	28100	28100	173
621	20250312	113400	2961301650	28100	28100	28100	28050	680
622	20250312	113300	2942217450	28050	28050	28100	28050	721
623	20250312	113200	2921983350	28100	28100	28150	28100	68
624	20250312	113100	2920072500	28100	28100	28100	28100	256
625	20250312	113000	2912878900	28150	28100	28150	28100	186
626	20250312	112900	2907643450	28100	28100	28100	28050	453
627	20250312	112800	2894921350	28150	28150	28150	28150	0
628	20250312	112700	2894921350	28150	28100	28150	28050	293
629	20250312	112600	2886680050	28100	28100	28150	28050	259
630	20250312	112500	2879401300	28150	28150	28150	28100	299
631	20250312	112400	2870990000	28150	28150	28175	28150	97
632	20250312	112300	2868258950	28150	28100	28150	28050	379
633	20250312	112200	2857598300	28100	28150	28150	28100	805
634	20250312	112100	2834962375	28100	28150	28150	28100	284
635	20250312	112000	2826972525	28100	28150	28150	28100	259
636	20250312	111900	2819682425	28150	28125	28150	28100	340
637	20250312	111800	2810112775	28150	28150	28150	28100	521
638	20250312	111700	2795446925	28150	28125	28150	28100	501
639	20250312	111600	2781351000	28100	28100	28150	28100	248
640	20250312	111500	2774379300	28100	28100	28100	28100	197
641	20250312	111400	2768843600	28150	28050	28150	28050	305
642	20250312	111300	2760265850	28050	28100	28100	28050	192
643	20250312	111200	2754871750	28100	28125	28150	28100	92
644	20250312	111100	2752284000	28150	28100	28150	28100	485
645	20250312	111000	2738646250	28050	28050	28100	28050	243
646	20250312	110900	2731821750	28050	28100	28100	28050	527
647	20250312	110800	2717014550	28100	28050	28100	28000	770
648	20250312	110700	2695400600	28050	28100	28100	28000	465
649	20250312	110600	2682362250	28100	28050	28100	28050	216
650	20250312	110500	2676292700	28050	28050	28050	28000	361
651	20250312	110400	2666166800	28050	28050	28050	28000	148
652	20250312	110300	2662018050	28050	28050	28050	28000	495
653	20250312	110200	2648148300	28050	28025	28050	28000	285
654	20250312	110100	2640159075	28050	28025	28050	28025	287
655	20250312	110000	2632109275	28000	28025	28025	28000	87
656	20250312	105900	2629671975	28050	28000	28050	28000	215
657	20250312	105800	2623643575	28050	28050	28050	28000	312
658	20250312	105700	2614898425	28050	28050	28050	28000	315
659	20250312	105600	2606065725	28000	27950	28000	27950	254
660	20250312	105500	2598956225	27950	28000	28050	27950	1258
661	20250312	105400	2563729875	28000	28050	28075	28000	328
662	20250312	105300	2554531525	28050	28050	28050	28025	530
663	20250312	105200	2539665650	28050	28050	28050	28050	177
664	20250312	105100	2534700800	28050	28050	28100	28000	228
665	20250312	105000	2528309150	28050	28050	28050	28050	180
666	20250312	104900	2523260150	28000	28100	28100	28000	251
667	20250312	104800	2516212200	28100	27950	28100	27950	512
668	20250312	104700	2501891500	28100	28025	28100	27975	999
669	20250312	104600	2473886150	28025	28050	28100	28000	548
670	20250312	104500	2458505400	28050	28150	28150	28050	493
671	20250312	104400	2444643000	28150	28100	28150	28100	1165
672	20250312	104300	2411859725	28100	28100	28150	28100	515
673	20250312	104200	2397378900	28150	28100	28150	28050	215
674	20250312	104100	2391330100	28100	28050	28100	28050	787
675	20250312	104000	2369226350	28100	28100	28100	28050	911
676	20250312	103900	2343653700	28100	28050	28100	28050	366
677	20250312	103800	2333371425	28050	28150	28150	28050	352
678	20250312	103700	2323481225	28150	28100	28150	28100	317
679	20250312	103600	2314573225	28100	28100	28150	28050	734
680	20250312	103500	2293947725	28100	28100	28100	28100	345
681	20250312	103400	2284253225	28100	28150	28150	28100	995
682	20250312	103300	2256280025	28100	28100	28150	28100	86
683	20250312	103200	2253862925	28100	28050	28100	28050	2198
684	20250312	103100	2192115625	28050	28100	28100	28000	900
685	20250312	103000	2166871975	28050	28050	28100	28000	518
686	20250312	102900	2152331175	28000	28050	28050	28000	82
687	20250312	102800	2150034575	28050	28050	28050	27900	1544
688	20250312	102700	2106798075	28050	28050	28050	28000	327
689	20250312	102600	2097626725	28050	28000	28050	28000	636
690	20250312	102500	2079788675	28000	28000	28050	28000	129
691	20250312	102400	2076174825	28000	27950	28000	27950	630
692	20250312	102300	2058537125	27900	27900	28000	27900	219
693	20250312	102200	2052410225	28000	28000	28000	27900	1006
694	20250312	102100	2024248325	28000	28000	28000	27950	514
695	20250312	102000	2009864925	28000	28000	28000	27900	266
696	20250312	101900	2002418775	27900	28050	28050	27900	1724
697	20250312	101800	1954127325	28050	28000	28050	28000	188
698	20250312	101700	1948853975	28050	28000	28050	28000	154
699	20250312	101600	1944539425	28000	28000	28050	28000	624
700	20250312	101500	1927059025	28000	28000	28050	27900	3017
701	20250312	101400	1842559375	28000	28000	28000	27900	286
702	20250312	101300	1834555450	27900	27950	28000	27900	258
703	20250312	101200	1827346550	27950	27950	28000	27850	2183
704	20250312	101100	1766330800	27950	27850	27950	27850	168
705	20250312	101000	1761635300	27850	27900	27950	27850	979
706	20250312	100900	1734312225	27950	27950	27950	27950	25
707	20250312	100800	1733613475	27950	27950	27950	27900	283
708	20250312	100700	1725704225	27950	28000	28000	27900	1081
709	20250312	100600	1695483425	28000	27950	28000	27950	1423
710	20250312	100500	1655657025	27900	27950	27950	27900	351
711	20250312	100400	1645853925	27950	27950	28000	27900	947
712	20250312	100300	1619367075	27950	27950	28000	27950	738
713	20250312	100200	1598729775	27950	27950	27950	27950	898
714	20250312	100100	1573630675	27950	27900	27950	27900	534
715	20250312	100000	1558710925	27950	27850	27950	27800	3493
716	20250312	095900	1461300925	27850	27800	27850	27800	282
717	20250312	095800	1453452925	27800	27650	27850	27650	1543
718	20250312	095700	1410563425	27650	27800	27800	27650	302
719	20250312	095600	1402197975	27800	27650	27800	27650	247
720	20250312	095500	1395343375	27650	27850	27850	27650	2088
721	20250312	095400	1337527875	27800	27700	27850	27650	2322
722	20250312	095300	1273060775	27700	27650	27700	27600	104
723	20250312	095200	1270180675	27600	27500	27600	27500	150
724	20250312	095100	1266048075	27500	27550	27600	27500	642
725	20250312	095000	1248342425	27550	27550	27600	27550	260
726	20250312	094900	1241170325	27550	27700	27700	27550	452
727	20250312	094800	1228688575	27700	27700	27700	27650	604
728	20250312	094700	1211985025	27700	27750	27750	27650	694
729	20250312	094600	1192749475	27750	27800	27800	27700	938
730	20250312	094500	1166705925	27750	27750	27800	27750	254
731	20250312	094400	1159651625	27750	27700	27750	27700	298
732	20250312	094300	1151386275	27700	27650	27800	27650	500
733	20250312	094200	1137546125	27650	27750	27800	27500	5795
734	20250312	094100	977530475	27750	27700	27800	27700	846
735	20250312	094000	954053975	27700	27700	27700	27700	437
736	20250312	093900	941949075	27650	27750	27750	27650	1261
737	20250312	093800	907021025	27700	27700	27700	27700	403
738	20250312	093700	895857925	27700	27750	27800	27700	214
739	20250312	093600	889923725	27750	27750	27800	27750	704
740	20250312	093500	870382175	27750	27750	27750	27700	566
741	20250312	093400	854684175	27750	27700	27750	27700	321
742	20250312	093300	845792375	27700	27700	27725	27650	955
743	20250312	093200	819346875	27700	27700	27700	27700	378
744	20250312	093100	808876275	27700	27675	27700	27675	65
745	20250312	093000	807075850	27700	27700	27700	27675	627
746	20250312	092900	789708200	27650	27650	27650	27650	52
747	20250312	092800	788270400	27650	27600	27700	27600	126
748	20250312	092700	784788700	27650	27650	27650	27600	477
749	20250312	092600	771619250	27700	27650	27700	27600	274
750	20250312	092500	764041600	27650	27650	27700	27600	634
751	20250312	092400	746518875	27650	27600	27700	27600	269
752	20250312	092300	739081475	27650	27650	27700	27600	513
753	20250312	092200	724897775	27650	27650	27700	27650	171
754	20250312	092100	720169525	27650	27700	27700	27600	616
755	20250312	092000	703131975	27650	27750	27800	27650	802
756	20250312	091900	680899725	27700	27500	27750	27450	1685
757	20250312	091800	634287475	27500	27500	27600	27400	1593
758	20250312	091700	590511925	27550	27550	27550	27500	409
759	20250312	091600	579253675	27550	27500	27550	27500	823
760	20250312	091500	556585475	27500	27600	27600	27450	986
761	20250312	091400	529476975	27600	27600	27600	27500	458
762	20250312	091300	516858775	27600	27600	27600	27450	2030
763	20250312	091200	460962825	27600	27650	27650	27550	105
764	20250312	091100	458067375	27650	27650	27700	27500	1902
765	20250312	091000	405589225	27650	27700	27700	27650	1091
766	20250312	090900	375421125	27650	27400	27700	27400	1597
767	20250312	090800	331261975	27450	27350	27450	27350	426
768	20250312	090700	319593125	27350	27400	27400	27300	389
769	20250312	090600	308957125	27350	27250	27400	27200	512
770	20250312	090500	295005875	27250	27400	27500	27250	2038
771	20250312	090400	239237450	27400	27400	27600	27350	247
772	20250312	090300	232458300	27400	27500	27600	27400	1340
773	20250312	090200	195634150	27400	27400	27500	27400	1777
774	20250312	090100	146907250	27400	27200	27400	27200	860
775	20250312	090000	123469200	27150	27400	27500	27150	4491