KissMeData/489790/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	220400	200697613300	55700	55700	55700	55700	87068
3	20250313	220300	200697613300	55700	55700	55700	55700	0
4	20250313	220200	200697613300	55700	55700	55700	55700	0
5	20250313	220100	200697613300	55700	55700	55700	55700	0
6	20250313	220000	200697613300	55700	55700	55700	55700	0
7	20250313	215900	200697613300	55700	55700	55700	55700	0
8	20250313	215800	200697613300	55700	55700	55700	55700	0
9	20250313	215700	200697613300	55700	55700	55700	55700	0
10	20250313	215600	200697613300	55700	55700	55700	55700	0
11	20250313	215500	200697613300	55700	55700	55700	55700	0
12	20250313	215400	200697613300	55700	55700	55700	55700	0
13	20250313	215300	200697613300	55700	55700	55700	55700	0
14	20250313	215200	200697613300	55700	55700	55700	55700	0
15	20250313	215100	200697613300	55700	55700	55700	55700	0
16	20250313	215000	200697613300	55700	55700	55700	55700	0
17	20250313	214900	200697613300	55700	55700	55700	55700	0
18	20250313	214800	200697613300	55700	55700	55700	55700	0
19	20250313	214700	200697613300	55700	55700	55700	55700	0
20	20250313	214600	200697613300	55700	55700	55700	55700	0
21	20250313	214500	200697613300	55700	55700	55700	55700	0
22	20250313	214400	200697613300	55700	55700	55700	55700	0
23	20250313	214300	200697613300	55700	55700	55700	55700	0
24	20250313	214200	200697613300	55700	55700	55700	55700	0
25	20250313	214100	200697613300	55700	55700	55700	55700	0
26	20250313	214000	200697613300	55700	55700	55700	55700	0
27	20250313	213900	200697613300	55700	55700	55700	55700	0
28	20250313	213800	200697613300	55700	55700	55700	55700	0
29	20250313	213700	200697613300	55700	55700	55700	55700	0
30	20250313	213600	200697613300	55700	55700	55700	55700	0
31	20250313	213500	200697613300	55700	55700	55700	55700	0
32	20250313	213400	200697613300	55700	55700	55700	55700	87068
33	20250313	213300	200697613300	55700	55700	55700	55700	0
34	20250313	213200	200697613300	55700	55700	55700	55700	0
35	20250313	213100	200697613300	55700	55700	55700	55700	0
36	20250313	213000	200697613300	55700	55700	55700	55700	0
37	20250313	212900	200697613300	55700	55700	55700	55700	0
38	20250313	212800	200697613300	55700	55700	55700	55700	0
39	20250313	212700	200697613300	55700	55700	55700	55700	0
40	20250313	212600	200697613300	55700	55700	55700	55700	0
41	20250313	212500	200697613300	55700	55700	55700	55700	0
42	20250313	212400	200697613300	55700	55700	55700	55700	0
43	20250313	212300	200697613300	55700	55700	55700	55700	0
44	20250313	212200	200697613300	55700	55700	55700	55700	0
45	20250313	212100	200697613300	55700	55700	55700	55700	0
46	20250313	212000	200697613300	55700	55700	55700	55700	0
47	20250313	211900	200697613300	55700	55700	55700	55700	0
48	20250313	211800	200697613300	55700	55700	55700	55700	0
49	20250313	211700	200697613300	55700	55700	55700	55700	0
50	20250313	211600	200697613300	55700	55700	55700	55700	0
51	20250313	211500	200697613300	55700	55700	55700	55700	0
52	20250313	211400	200697613300	55700	55700	55700	55700	0
53	20250313	211300	200697613300	55700	55700	55700	55700	0
54	20250313	211200	200697613300	55700	55700	55700	55700	0
55	20250313	211100	200697613300	55700	55700	55700	55700	0
56	20250313	211000	200697613300	55700	55700	55700	55700	0
57	20250313	210900	200697613300	55700	55700	55700	55700	0
58	20250313	210800	200697613300	55700	55700	55700	55700	0
59	20250313	210700	200697613300	55700	55700	55700	55700	0
60	20250313	210600	200697613300	55700	55700	55700	55700	0
61	20250313	210500	200697613300	55700	55700	55700	55700	0
62	20250313	210400	200697613300	55700	55700	55700	55700	87068
63	20250313	210300	200697613300	55700	55700	55700	55700	0
64	20250313	210200	200697613300	55700	55700	55700	55700	0
65	20250313	210100	200697613300	55700	55700	55700	55700	0
66	20250313	210000	200697613300	55700	55700	55700	55700	0
67	20250313	205900	200697613300	55700	55700	55700	55700	0
68	20250313	205800	200697613300	55700	55700	55700	55700	0
69	20250313	205700	200697613300	55700	55700	55700	55700	0
70	20250313	205600	200697613300	55700	55700	55700	55700	0
71	20250313	205500	200697613300	55700	55700	55700	55700	0
72	20250313	205400	200697613300	55700	55700	55700	55700	0
73	20250313	205300	200697613300	55700	55700	55700	55700	0
74	20250313	205200	200697613300	55700	55700	55700	55700	0
75	20250313	205100	200697613300	55700	55700	55700	55700	0
76	20250313	205000	200697613300	55700	55700	55700	55700	0
77	20250313	204900	200697613300	55700	55700	55700	55700	0
78	20250313	204800	200697613300	55700	55700	55700	55700	0
79	20250313	204700	200697613300	55700	55700	55700	55700	0
80	20250313	204600	200697613300	55700	55700	55700	55700	0
81	20250313	204500	200697613300	55700	55700	55700	55700	0
82	20250313	204400	200697613300	55700	55700	55700	55700	0
83	20250313	204300	200697613300	55700	55700	55700	55700	0
84	20250313	204200	200697613300	55700	55700	55700	55700	0
85	20250313	204100	200697613300	55700	55700	55700	55700	0
86	20250313	204000	200697613300	55700	55700	55700	55700	0
87	20250313	203900	200697613300	55700	55700	55700	55700	0
88	20250313	203800	200697613300	55700	55700	55700	55700	0
89	20250313	203700	200697613300	55700	55700	55700	55700	0
90	20250313	203600	200697613300	55700	55700	55700	55700	0
91	20250313	203500	200697613300	55700	55700	55700	55700	0
92	20250313	203400	200697613300	55700	55700	55700	55700	87068
93	20250313	203300	200697613300	55700	55700	55700	55700	0
94	20250313	203200	200697613300	55700	55700	55700	55700	0
95	20250313	203100	200697613300	55700	55700	55700	55700	0
96	20250313	203000	200697613300	55700	55700	55700	55700	0
97	20250313	202900	200697613300	55700	55700	55700	55700	0
98	20250313	202800	200697613300	55700	55700	55700	55700	0
99	20250313	202700	200697613300	55700	55700	55700	55700	0
100	20250313	202600	200697613300	55700	55700	55700	55700	0
101	20250313	202500	200697613300	55700	55700	55700	55700	0
102	20250313	202400	200697613300	55700	55700	55700	55700	0
103	20250313	202300	200697613300	55700	55700	55700	55700	0
104	20250313	202200	200697613300	55700	55700	55700	55700	0
105	20250313	202100	200697613300	55700	55700	55700	55700	0
106	20250313	202000	200697613300	55700	55700	55700	55700	0
107	20250313	201900	200697613300	55700	55700	55700	55700	0
108	20250313	201800	200697613300	55700	55700	55700	55700	0
109	20250313	201700	200697613300	55700	55700	55700	55700	0
110	20250313	201600	200697613300	55700	55700	55700	55700	0
111	20250313	201500	200697613300	55700	55700	55700	55700	0
112	20250313	201400	200697613300	55700	55700	55700	55700	0
113	20250313	201300	200697613300	55700	55700	55700	55700	0
114	20250313	201200	200697613300	55700	55700	55700	55700	0
115	20250313	201100	200697613300	55700	55700	55700	55700	0
116	20250313	201000	200697613300	55700	55700	55700	55700	0
117	20250313	200900	200697613300	55700	55700	55700	55700	0
118	20250313	200800	200697613300	55700	55700	55700	55700	0
119	20250313	200700	200697613300	55700	55700	55700	55700	0
120	20250313	200600	200697613300	55700	55700	55700	55700	0
121	20250313	200500	200697613300	55700	55700	55700	55700	0
122	20250313	200400	200697613300	55700	55700	55700	55700	87068
123	20250313	200300	200697613300	55700	55700	55700	55700	0
124	20250313	200200	200697613300	55700	55700	55700	55700	0
125	20250313	200100	200697613300	55700	55700	55700	55700	0
126	20250313	200000	200697613300	55700	55700	55700	55700	0
127	20250313	195900	200697613300	55700	55700	55700	55700	0
128	20250313	195800	200697613300	55700	55700	55700	55700	0
129	20250313	195700	200697613300	55700	55700	55700	55700	0
130	20250313	195600	200697613300	55700	55700	55700	55700	0
131	20250313	195500	200697613300	55700	55700	55700	55700	0
132	20250313	195400	200697613300	55700	55700	55700	55700	0
133	20250313	195300	200697613300	55700	55700	55700	55700	0
134	20250313	195200	200697613300	55700	55700	55700	55700	0
135	20250313	195100	200697613300	55700	55700	55700	55700	0
136	20250313	195000	200697613300	55700	55700	55700	55700	0
137	20250313	194900	200697613300	55700	55700	55700	55700	0
138	20250313	194800	200697613300	55700	55700	55700	55700	0
139	20250313	194700	200697613300	55700	55700	55700	55700	0
140	20250313	194600	200697613300	55700	55700	55700	55700	0
141	20250313	194500	200697613300	55700	55700	55700	55700	0
142	20250313	194400	200697613300	55700	55700	55700	55700	0
143	20250313	194300	200697613300	55700	55700	55700	55700	0
144	20250313	194200	200697613300	55700	55700	55700	55700	0
145	20250313	194100	200697613300	55700	55700	55700	55700	0
146	20250313	194000	200697613300	55700	55700	55700	55700	0
147	20250313	193900	200697613300	55700	55700	55700	55700	0
148	20250313	193800	200697613300	55700	55700	55700	55700	0
149	20250313	193700	200697613300	55700	55700	55700	55700	0
150	20250313	193600	200697613300	55700	55700	55700	55700	0
151	20250313	193500	200697613300	55700	55700	55700	55700	0
152	20250313	193400	200697613300	55700	55700	55700	55700	87068
153	20250313	193300	200697613300	55700	55700	55700	55700	0
154	20250313	193200	200697613300	55700	55700	55700	55700	0
155	20250313	193100	200697613300	55700	55700	55700	55700	0
156	20250313	193000	200697613300	55700	55700	55700	55700	0
157	20250313	192900	200697613300	55700	55700	55700	55700	0
158	20250313	192800	200697613300	55700	55700	55700	55700	0
159	20250313	192700	200697613300	55700	55700	55700	55700	0
160	20250313	192600	200697613300	55700	55700	55700	55700	0
161	20250313	192500	200697613300	55700	55700	55700	55700	0
162	20250313	192400	200697613300	55700	55700	55700	55700	0
163	20250313	192300	200697613300	55700	55700	55700	55700	0
164	20250313	192200	200697613300	55700	55700	55700	55700	0
165	20250313	192100	200697613300	55700	55700	55700	55700	0
166	20250313	192000	200697613300	55700	55700	55700	55700	0
167	20250313	191900	200697613300	55700	55700	55700	55700	0
168	20250313	191800	200697613300	55700	55700	55700	55700	0
169	20250313	191700	200697613300	55700	55700	55700	55700	0
170	20250313	191600	200697613300	55700	55700	55700	55700	0
171	20250313	191500	200697613300	55700	55700	55700	55700	0
172	20250313	191400	200697613300	55700	55700	55700	55700	0
173	20250313	191300	200697613300	55700	55700	55700	55700	0
174	20250313	191200	200697613300	55700	55700	55700	55700	0
175	20250313	191100	200697613300	55700	55700	55700	55700	0
176	20250313	191000	200697613300	55700	55700	55700	55700	0
177	20250313	190900	200697613300	55700	55700	55700	55700	0
178	20250313	190800	200697613300	55700	55700	55700	55700	0
179	20250313	190700	200697613300	55700	55700	55700	55700	0
180	20250313	190600	200697613300	55700	55700	55700	55700	0
181	20250313	190500	200697613300	55700	55700	55700	55700	0
182	20250313	190400	200697613300	55700	55700	55700	55700	87068
183	20250313	190300	200697613300	55700	55700	55700	55700	0
184	20250313	190200	200697613300	55700	55700	55700	55700	0
185	20250313	190100	200697613300	55700	55700	55700	55700	0
186	20250313	190000	200697613300	55700	55700	55700	55700	0
187	20250313	185900	200697613300	55700	55700	55700	55700	0
188	20250313	185800	200697613300	55700	55700	55700	55700	0
189	20250313	185700	200697613300	55700	55700	55700	55700	0
190	20250313	185600	200697613300	55700	55700	55700	55700	0
191	20250313	185500	200697613300	55700	55700	55700	55700	0
192	20250313	185400	200697613300	55700	55700	55700	55700	0
193	20250313	185300	200697613300	55700	55700	55700	55700	0
194	20250313	185200	200697613300	55700	55700	55700	55700	0
195	20250313	185100	200697613300	55700	55700	55700	55700	0
196	20250313	185000	200697613300	55700	55700	55700	55700	0
197	20250313	184900	200697613300	55700	55700	55700	55700	0
198	20250313	184800	200697613300	55700	55700	55700	55700	0
199	20250313	184700	200697613300	55700	55700	55700	55700	0
200	20250313	184600	200697613300	55700	55700	55700	55700	0
201	20250313	184500	200697613300	55700	55700	55700	55700	0
202	20250313	184400	200697613300	55700	55700	55700	55700	0
203	20250313	184300	200697613300	55700	55700	55700	55700	0
204	20250313	184200	200697613300	55700	55700	55700	55700	0
205	20250313	184100	200697613300	55700	55700	55700	55700	0
206	20250313	184000	200697613300	55700	55700	55700	55700	0
207	20250313	183900	200697613300	55700	55700	55700	55700	0
208	20250313	183800	200697613300	55700	55700	55700	55700	0
209	20250313	183700	200697613300	55700	55700	55700	55700	0
210	20250313	183600	200697613300	55700	55700	55700	55700	0
211	20250313	183500	200697613300	55700	55700	55700	55700	0
212	20250313	183400	200697613300	55700	55700	55700	55700	87068
213	20250313	183300	200697613300	55700	55700	55700	55700	0
214	20250313	183200	200697613300	55700	55700	55700	55700	0
215	20250313	183100	200697613300	55700	55700	55700	55700	0
216	20250313	183000	200697613300	55700	55700	55700	55700	0
217	20250313	182900	200697613300	55700	55700	55700	55700	0
218	20250313	182800	200697613300	55700	55700	55700	55700	0
219	20250313	182700	200697613300	55700	55700	55700	55700	0
220	20250313	182600	200697613300	55700	55700	55700	55700	0
221	20250313	182500	200697613300	55700	55700	55700	55700	0
222	20250313	182400	200697613300	55700	55700	55700	55700	0
223	20250313	182300	200697613300	55700	55700	55700	55700	0
224	20250313	182200	200697613300	55700	55700	55700	55700	0
225	20250313	182100	200697613300	55700	55700	55700	55700	0
226	20250313	182000	200697613300	55700	55700	55700	55700	0
227	20250313	181900	200697613300	55700	55700	55700	55700	0
228	20250313	181800	200697613300	55700	55700	55700	55700	0
229	20250313	181700	200697613300	55700	55700	55700	55700	0
230	20250313	181600	200697613300	55700	55700	55700	55700	0
231	20250313	181500	200697613300	55700	55700	55700	55700	0
232	20250313	181400	200697613300	55700	55700	55700	55700	0
233	20250313	181300	200697613300	55700	55700	55700	55700	0
234	20250313	181200	200697613300	55700	55700	55700	55700	0
235	20250313	181100	200697613300	55700	55700	55700	55700	0
236	20250313	181000	200697613300	55700	55700	55700	55700	0
237	20250313	180900	200697613300	55700	55700	55700	55700	0
238	20250313	180800	200697613300	55700	55700	55700	55700	0
239	20250313	180700	200697613300	55700	55700	55700	55700	0
240	20250313	180600	200697613300	55700	55700	55700	55700	0
241	20250313	180500	200697613300	55700	55700	55700	55700	0
242	20250313	180400	200697613300	55700	55700	55700	55700	87068
243	20250313	180300	200697613300	55700	55700	55700	55700	0
244	20250313	180200	200697613300	55700	55700	55700	55700	0
245	20250313	180100	200697613300	55700	55700	55700	55700	0
246	20250313	180000	200697613300	55700	55700	55700	55700	0
247	20250313	175900	200697613300	55700	55700	55700	55700	0
248	20250313	175800	200697613300	55700	55700	55700	55700	0
249	20250313	175700	200697613300	55700	55700	55700	55700	0
250	20250313	175600	200697613300	55700	55700	55700	55700	0
251	20250313	175500	200697613300	55700	55700	55700	55700	0
252	20250313	175400	200697613300	55700	55700	55700	55700	0
253	20250313	175300	200697613300	55700	55700	55700	55700	0
254	20250313	175200	200697613300	55700	55700	55700	55700	0
255	20250313	175100	200697613300	55700	55700	55700	55700	0
256	20250313	175000	200697613300	55700	55700	55700	55700	0
257	20250313	174900	200697613300	55700	55700	55700	55700	0
258	20250313	174800	200697613300	55700	55700	55700	55700	0
259	20250313	174700	200697613300	55700	55700	55700	55700	0
260	20250313	174600	200697613300	55700	55700	55700	55700	0
261	20250313	174500	200697613300	55700	55700	55700	55700	0
262	20250313	174400	200697613300	55700	55700	55700	55700	0
263	20250313	174300	200697613300	55700	55700	55700	55700	0
264	20250313	174200	200697613300	55700	55700	55700	55700	0
265	20250313	174100	200697613300	55700	55700	55700	55700	0
266	20250313	174000	200697613300	55700	55700	55700	55700	0
267	20250313	173900	200697613300	55700	55700	55700	55700	0
268	20250313	173800	200697613300	55700	55700	55700	55700	0
269	20250313	173700	200697613300	55700	55700	55700	55700	0
270	20250313	173600	200697613300	55700	55700	55700	55700	0
271	20250313	173500	200697613300	55700	55700	55700	55700	0
272	20250313	173400	200697613300	55700	55700	55700	55700	87068
273	20250313	173300	200697613300	55700	55700	55700	55700	0
274	20250313	173200	200697613300	55700	55700	55700	55700	0
275	20250313	173100	200697613300	55700	55700	55700	55700	0
276	20250313	173000	200697613300	55700	55700	55700	55700	0
277	20250313	172900	200697613300	55700	55700	55700	55700	0
278	20250313	172800	200697613300	55700	55700	55700	55700	0
279	20250313	172700	200697613300	55700	55700	55700	55700	0
280	20250313	172600	200697613300	55700	55700	55700	55700	0
281	20250313	172500	200697613300	55700	55700	55700	55700	0
282	20250313	172400	200697613300	55700	55700	55700	55700	0
283	20250313	172300	200697613300	55700	55700	55700	55700	0
284	20250313	172200	200697613300	55700	55700	55700	55700	0
285	20250313	172100	200697613300	55700	55700	55700	55700	0
286	20250313	172000	200697613300	55700	55700	55700	55700	0
287	20250313	171900	200697613300	55700	55700	55700	55700	0
288	20250313	171800	200697613300	55700	55700	55700	55700	0
289	20250313	171700	200697613300	55700	55700	55700	55700	0
290	20250313	171600	200697613300	55700	55700	55700	55700	0
291	20250313	171500	200697613300	55700	55700	55700	55700	0
292	20250313	171400	200697613300	55700	55700	55700	55700	0
293	20250313	171300	200697613300	55700	55700	55700	55700	0
294	20250313	171200	200697613300	55700	55700	55700	55700	0
295	20250313	171100	200697613300	55700	55700	55700	55700	0
296	20250313	171000	200697613300	55700	55700	55700	55700	0
297	20250313	170900	200697613300	55700	55700	55700	55700	0
298	20250313	170800	200697613300	55700	55700	55700	55700	0
299	20250313	170700	200697613300	55700	55700	55700	55700	0
300	20250313	170600	200697613300	55700	55700	55700	55700	0
301	20250313	170500	200697613300	55700	55700	55700	55700	0
302	20250313	170400	200697613300	55700	55700	55700	55700	87068
303	20250313	170300	200697613300	55700	55700	55700	55700	0
304	20250313	170200	200697613300	55700	55700	55700	55700	0
305	20250313	170100	200697613300	55700	55700	55700	55700	0
306	20250313	170000	200697613300	55700	55700	55700	55700	0
307	20250313	165900	200697613300	55700	55700	55700	55700	0
308	20250313	165800	200697613300	55700	55700	55700	55700	0
309	20250313	165700	200697613300	55700	55700	55700	55700	0
310	20250313	165600	200697613300	55700	55700	55700	55700	0
311	20250313	165500	200697613300	55700	55700	55700	55700	0
312	20250313	165400	200697613300	55700	55700	55700	55700	0
313	20250313	165300	200697613300	55700	55700	55700	55700	0
314	20250313	165200	200697613300	55700	55700	55700	55700	0
315	20250313	165100	200697613300	55700	55700	55700	55700	0
316	20250313	165000	200697613300	55700	55700	55700	55700	0
317	20250313	164900	200697613300	55700	55700	55700	55700	0
318	20250313	164800	200697613300	55700	55700	55700	55700	0
319	20250313	164700	200697613300	55700	55700	55700	55700	0
320	20250313	164600	200697613300	55700	55700	55700	55700	0
321	20250313	164500	200697613300	55700	55700	55700	55700	0
322	20250313	164400	200697613300	55700	55700	55700	55700	0
323	20250313	164300	200697613300	55700	55700	55700	55700	0
324	20250313	164200	200697613300	55700	55700	55700	55700	0
325	20250313	164100	200697613300	55700	55700	55700	55700	0
326	20250313	164000	200697613300	55700	55700	55700	55700	0
327	20250313	163900	200697613300	55700	55700	55700	55700	0
328	20250313	163800	200697613300	55700	55700	55700	55700	0
329	20250313	163700	200697613300	55700	55700	55700	55700	0
330	20250313	163600	200697613300	55700	55700	55700	55700	0
331	20250313	163500	200697613300	55700	55700	55700	55700	0
332	20250313	163400	200697613300	55700	55700	55700	55700	87068
333	20250313	163300	200697613300	55700	55700	55700	55700	0
334	20250313	163200	200697613300	55700	55700	55700	55700	0
335	20250313	163100	200697613300	55700	55700	55700	55700	0
336	20250313	163000	200697613300	55700	55700	55700	55700	0
337	20250313	162900	200697613300	55700	55700	55700	55700	0
338	20250313	162800	200697613300	55700	55700	55700	55700	0
339	20250313	162700	200697613300	55700	55700	55700	55700	0
340	20250313	162600	200697613300	55700	55700	55700	55700	0
341	20250313	162500	200697613300	55700	55700	55700	55700	0
342	20250313	162400	200697613300	55700	55700	55700	55700	0
343	20250313	162300	200697613300	55700	55700	55700	55700	0
344	20250313	162200	200697613300	55700	55700	55700	55700	0
345	20250313	162100	200697613300	55700	55700	55700	55700	0
346	20250313	162000	200697613300	55700	55700	55700	55700	0
347	20250313	161900	200697613300	55700	55700	55700	55700	0
348	20250313	161800	200697613300	55700	55700	55700	55700	0
349	20250313	161700	200697613300	55700	55700	55700	55700	0
350	20250313	161600	200697613300	55700	55700	55700	55700	0
351	20250313	161500	200697613300	55700	55700	55700	55700	0
352	20250313	161400	200697613300	55700	55700	55700	55700	0
353	20250313	161300	200697613300	55700	55700	55700	55700	0
354	20250313	161200	200697613300	55700	55700	55700	55700	0
355	20250313	161100	200697613300	55700	55700	55700	55700	0
356	20250313	161000	200697613300	55700	55700	55700	55700	0
357	20250313	160900	200697613300	55700	55700	55700	55700	0
358	20250313	160800	200697613300	55700	55700	55700	55700	0
359	20250313	160700	200697613300	55700	55700	55700	55700	0
360	20250313	160600	200697613300	55700	55700	55700	55700	0
361	20250313	160500	200697613300	55700	55700	55700	55700	0
362	20250313	160400	200697613300	55700	55700	55700	55700	87068
363	20250313	160300	200697613300	55700	55700	55700	55700	0
364	20250313	160200	200697613300	55700	55700	55700	55700	0
365	20250313	160100	200697613300	55700	55700	55700	55700	0
366	20250313	160000	200697613300	55700	55700	55700	55700	0
367	20250313	155900	200697613300	55700	55700	55700	55700	0
368	20250313	155800	200697613300	55700	55700	55700	55700	0
369	20250313	155700	200697613300	55700	55700	55700	55700	0
370	20250313	155600	200697613300	55700	55700	55700	55700	0
371	20250313	155500	200697613300	55700	55700	55700	55700	0
372	20250313	155400	200697613300	55700	55700	55700	55700	0
373	20250313	155300	200697613300	55700	55700	55700	55700	0
374	20250313	155200	200697613300	55700	55700	55700	55700	0
375	20250313	155100	200697613300	55700	55700	55700	55700	0
376	20250313	155000	200697613300	55700	55700	55700	55700	0
377	20250313	154900	200697613300	55700	55700	55700	55700	0
378	20250313	154800	200697613300	55700	55700	55700	55700	0
379	20250313	154700	200697613300	55700	55700	55700	55700	0
380	20250313	154600	200697613300	55700	55700	55700	55700	0
381	20250313	154500	200697613300	55700	55700	55700	55700	0
382	20250313	154400	200697613300	55700	55700	55700	55700	0
383	20250313	154300	200697613300	55700	55700	55700	55700	0
384	20250313	154200	200697613300	55700	55700	55700	55700	0
385	20250313	154100	200697613300	55700	55700	55700	55700	0
386	20250313	154000	200697613300	55700	55700	55700	55700	0
387	20250313	153900	200697613300	55700	55700	55700	55700	0
388	20250313	153800	200697613300	55700	55700	55700	55700	0
389	20250313	153700	200697613300	55700	55700	55700	55700	0
390	20250313	153600	200697613300	55700	55700	55700	55700	0
391	20250313	153500	200697613300	55700	55700	55700	55700	0
392	20250313	153400	200697613300	55700	55700	55700	55700	87068
393	20250313	153300	200697613300	55700	55700	55700	55700	0
394	20250313	153200	200697613300	55700	55700	55700	55700	0
395	20250313	153100	200697613300	55700	55700	55700	55700	0
396	20250313	153000	200697613300	55700	55700	55700	55700	87068
397	20250313	152900	195847925700	55800	55800	55800	55800	0
398	20250313	152800	195847925700	55800	55800	55800	55800	0
399	20250313	152700	195847925700	55800	55800	55800	55800	0
400	20250313	152600	195847925700	55800	55800	55800	55800	0
401	20250313	152500	195847925700	55800	55800	55800	55800	0
402	20250313	152400	195847925700	55800	55800	55800	55800	0
403	20250313	152300	195847925700	55800	55800	55800	55800	0
404	20250313	152200	195847925700	55800	55800	55800	55800	0
405	20250313	152100	195847925700	55800	55800	55800	55800	0
406	20250313	152000	195847925700	55800	55800	55800	55800	0
407	20250313	151900	195847925700	55800	55900	55900	55700	5285
408	20250313	151800	195552836700	55900	55800	55900	55700	16675
409	20250313	151700	194621241850	55700	55700	55900	55600	8308
410	20250313	151600	194157692300	55800	55500	55800	55500	20178
411	20250313	151500	193035029000	55500	55300	55500	55200	14417
412	20250313	151400	192237403950	55200	55200	55300	55200	3438
413	20250313	151300	192047533100	55200	55300	55300	55200	4807
414	20250313	151200	191782088650	55300	55300	55300	55200	9512
415	20250313	151100	191256751850	55300	55400	55400	55200	5677
416	20250313	151000	190942908650	55300	55200	55400	55200	6895
417	20250313	150900	190561763350	55200	55400	55400	55200	2894
418	20250313	150800	190401705100	55400	55300	55400	55300	2647
419	20250313	150700	190255268900	55300	55400	55400	55300	3132
420	20250313	150600	190081940500	55400	55300	55400	55300	3982
421	20250313	150500	189861600250	55300	55400	55450	55300	4070
422	20250313	150400	189636084400	55400	55500	55600	55400	4297
423	20250313	150300	189397645800	55500	55500	55500	55400	1977
424	20250313	150200	189287939600	55500	55500	55600	55400	4862
425	20250313	150100	189017929850	55600	55500	55700	55400	12887
426	20250313	150000	188301280350	55500	55200	55500	55200	4184
427	20250313	145900	188069428650	55300	55200	55300	55200	2170
428	20250313	145800	187949453250	55300	55300	55300	55200	1943
429	20250313	145700	187842039150	55300	55100	55300	55100	3292
430	20250313	145600	187660199850	55200	55200	55200	55100	2086
431	20250313	145500	187545141250	55200	55100	55200	55100	2713
432	20250313	145400	187395579450	55100	55150	55200	55100	3241
433	20250313	145300	187216783550	55200	55100	55200	55100	2234
434	20250313	145200	187093592900	55100	55100	55300	55100	1610
435	20250313	145100	187004766400	55100	55200	55300	55100	2053
436	20250313	145000	186891427400	55200	55100	55300	55100	9235
437	20250313	144900	186382270250	55100	55200	55200	55100	2606
438	20250313	144800	186238579650	55100	55100	55200	55100	3006
439	20250313	144700	186072895250	55200	55100	55200	55000	13221
440	20250313	144600	185344542550	55100	55200	55300	55100	7910
441	20250313	144500	184908210450	55200	55200	55300	55200	3121
442	20250313	144400	184735867550	55200	55300	55400	55200	8318
443	20250313	144300	184275758300	55400	55400	55500	55300	4065
444	20250313	144200	184050547800	55400	55400	55500	55300	5384
445	20250313	144100	183752139500	55400	55400	55600	55400	2035
446	20250313	144000	183639186700	55500	55600	55600	55400	2538
447	20250313	143900	183498268350	55500	55500	55600	55500	3553
448	20250313	143800	183300747950	55600	55400	55600	55400	2964
449	20250313	143700	183136269650	55400	55400	55500	55300	3451
450	20250313	143600	182945093550	55300	55300	55400	55200	2365
451	20250313	143500	182814310850	55300	55300	55400	55200	2400
452	20250313	143400	182681612050	55300	55400	55400	55300	3025
453	20250313	143300	182514079850	55300	55300	55400	55300	2028
454	20250313	143200	182401879850	55300	55300	55400	55200	2535
455	20250313	143100	182261647850	55300	55500	55600	55300	4680
456	20250313	143000	182002096850	55500	55700	55700	55500	3805
457	20250313	142900	181790628750	55600	55600	55700	55600	3063
458	20250313	142800	181620238650	55600	55600	55700	55500	3805
459	20250313	142700	181408586950	55500	55500	55600	55500	2133
460	20250313	142600	181290038600	55500	55500	55600	55500	735
461	20250313	142500	181249195100	55500	55400	55600	55300	4433
462	20250313	142400	181003555200	55400	55600	55600	55400	6748
463	20250313	142300	180629262400	55500	55600	55700	55500	1466
464	20250313	142200	180547786850	55600	55500	55600	55500	1502
465	20250313	142100	180464307300	55600	55500	55700	55500	2253
466	20250313	142000	180339046800	55500	55500	55600	55500	1842
467	20250313	141900	180236719700	55500	55500	55600	55400	1083
468	20250313	141800	180176644400	55500	55200	55600	55200	1891
469	20250313	141700	180071919900	55300	55300	55300	55200	3243
470	20250313	141600	179892622150	55400	55500	55500	55300	3854
471	20250313	141500	179679165450	55400	55500	55600	55400	2062
472	20250313	141400	179564756800	55500	55400	55500	55400	1336
473	20250313	141300	179490644750	55400	55700	55800	55400	4429
474	20250313	141200	179244405550	55600	55600	55700	55550	3194
475	20250313	141100	179066678150	55600	55400	55600	55400	1439
476	20250313	141000	178986763450	55400	55300	55500	55300	2801
477	20250313	140900	178831476150	55400	55500	55500	55300	2676
478	20250313	140800	178683274350	55400	55300	55500	55200	3625
479	20250313	140700	178482605350	55300	55200	55300	55200	1661
480	20250313	140600	178390838100	55300	55200	55500	55100	9660
481	20250313	140500	177856353000	55100	55200	55300	55100	3163
482	20250313	140400	177681821700	55200	55400	55400	55200	3787
483	20250313	140300	177472413800	55400	55500	55500	55300	4453
484	20250313	140200	177225694050	55500	55500	55500	55400	3011
485	20250313	140100	177058725650	55500	55500	55500	55400	1801
486	20250313	140000	176958832800	55500	55500	55500	55400	2238
487	20250313	135900	176834674050	55500	55200	55500	55100	6947
488	20250313	135800	176450617600	55200	55100	55200	55100	7134
489	20250313	135700	176057443550	55100	55200	55200	55100	2667
490	20250313	135600	175910369450	55200	55300	55300	55100	9349
491	20250313	135500	175394330300	55200	55300	55400	55100	14309
492	20250313	135400	174603955650	55400	55300	55400	55300	1663
493	20250313	135300	174511892750	55300	55300	55400	55300	2886
494	20250313	135200	174352128450	55400	55400	55500	55300	9965
495	20250313	135100	173800610450	55300	55500	55600	55300	8950
496	20250313	135000	173304500650	55500	55700	55800	55500	5681
497	20250313	134900	172988608200	55700	56100	56100	55700	3090
498	20250313	134800	172815916700	56000	56100	56100	56000	962
499	20250313	134700	172761980000	56100	56000	56100	55900	3583
500	20250313	134600	172561168300	56000	55900	56000	55900	995
501	20250313	134500	172505500200	55900	55900	56000	55900	1863
502	20250313	134400	172401285950	55900	55800	55900	55700	1569
503	20250313	134300	172313740050	55800	55600	55800	55500	3174
504	20250313	134200	172137014700	55600	55700	55800	55500	6239
505	20250313	134100	171790025700	55700	55700	55900	55700	1311
506	20250313	134000	171716957600	55700	56000	56000	55700	10998
507	20250313	133900	171102560600	56000	55900	56000	55900	1200
508	20250313	133800	171035405800	55900	56100	56100	55900	1856
509	20250313	133700	170931493000	56100	56100	56100	56000	2050
510	20250313	133600	170816622600	56000	56000	56100	56000	1910
511	20250313	133500	170709556200	56000	56000	56000	55900	1038
512	20250313	133400	170651442300	56000	56000	56000	55900	1502
513	20250313	133300	170567338900	55950	56000	56000	55900	955
514	20250313	133200	170513873100	56000	56000	56000	55900	2138
515	20250313	133100	170394202900	56000	55900	56000	55900	1420
516	20250313	133000	170314726900	55900	56000	56100	55900	1893
517	20250313	132900	170208736450	56000	56000	56100	55900	5469
518	20250313	132800	169902466650	56000	56000	56100	56000	1605
519	20250313	132700	169812515050	56000	56000	56100	56000	1885
520	20250313	132600	169706849950	56100	56000	56100	56000	977
521	20250313	132500	169652088800	56000	56100	56100	56000	1205
522	20250313	132400	169584558950	56000	56000	56100	55900	2318
523	20250313	132300	169454705050	56000	56000	56000	55900	2519
524	20250313	132200	169313834350	56000	55900	56000	55900	1031
525	20250313	132100	169256132850	56000	56000	56000	55900	1956
526	20250313	132000	169146681450	55900	56000	56100	55900	1586
527	20250313	131900	169057901450	56000	56000	56100	56000	3648
528	20250313	131800	168853542400	56000	56000	56100	55900	11227
529	20250313	131700	168225584900	55900	55900	56100	55900	2451
530	20250313	131600	168088326400	56000	56000	56000	55900	1753
531	20250313	131500	167990265800	55900	56100	56100	55900	2120
532	20250313	131400	167871541900	56100	56000	56100	55900	3303
533	20250313	131300	167686412500	56000	55900	56000	55800	1319
534	20250313	131200	167612635500	55900	55900	55900	55800	1462
535	20250313	131100	167530956300	55900	55900	55900	55800	3406
536	20250313	131000	167340785000	55800	55800	55900	55800	2162
537	20250313	130900	167220033200	55800	55800	55900	55800	1180
538	20250313	130800	167154119000	55900	55900	55900	55800	1403
539	20250313	130700	167075747000	55900	55900	55900	55800	4019
540	20250313	130600	166851181150	55800	55800	55900	55700	3125
541	20250313	130500	166676776850	55700	55700	55800	55700	2985
542	20250313	130400	166510393450	55700	55700	55800	55500	6137
543	20250313	130300	166168837750	55600	55600	55700	55500	4343
544	20250313	130200	165927428100	55600	55700	55700	55600	2186
545	20250313	130100	165805811600	55600	55700	55700	55600	1605
546	20250313	130000	165716498500	55600	55600	55700	55500	7276
547	20250313	125900	165312237900	55500	55700	55700	55400	16474
548	20250313	125800	164397024700	55700	55800	55800	55600	4709
549	20250313	125700	164134871600	55700	55700	55800	55600	7050
550	20250313	125600	163742086700	55700	55800	55900	55600	16558
551	20250313	125500	162819106350	55900	55900	56000	55900	4551
552	20250313	125400	162564614450	56000	56000	56100	55900	4881
553	20250313	125300	162291563850	55900	56100	56100	55900	4301
554	20250313	125200	162050814700	56100	56000	56100	56000	4404
555	20250313	125100	161804135400	56000	56100	56200	55900	12171
556	20250313	125000	161122305250	56100	56000	56200	56000	2386
557	20250313	124900	160988433550	56000	56300	56500	56000	19961
558	20250313	124800	159867372550	56300	56500	56600	56300	4494
559	20250313	124700	159613602450	56500	56600	56600	56500	432
560	20250313	124600	159589161050	56500	56500	56800	56500	5422
561	20250313	124500	159282177250	56500	56500	56600	56400	1267
562	20250313	124400	159210572950	56600	56500	56600	56400	1144
563	20250313	124300	159145936450	56500	56500	56500	56400	1929
564	20250313	124200	159036996550	56500	56500	56500	56400	475
565	20250313	124100	159010181950	56500	56400	56500	56300	871
566	20250313	124000	158961074050	56300	56300	56400	56300	1074
567	20250313	123900	158900556450	56400	56400	56500	56200	3155
568	20250313	123800	158723092950	56300	56200	56400	56200	1918
569	20250313	123700	158615092200	56200	56400	56400	56200	4863
570	20250313	123600	158341565100	56300	56400	56500	56200	7222
571	20250313	123500	157934919600	56500	56500	56600	56300	5521
572	20250313	123400	157623414200	56500	56600	56600	56400	2494
573	20250313	123300	157482393800	56500	56400	56600	56300	2213
574	20250313	123200	157357432300	56300	56400	56400	56300	4444
575	20250313	123100	157107128450	56400	56600	56700	56300	10386
576	20250313	123000	156521042450	56500	56650	56700	56500	3579
577	20250313	122900	156318587700	56600	56700	56700	56600	3080
578	20250313	122800	156144208550	56600	56600	56800	56600	3995
579	20250313	122700	155917832400	56700	57000	57100	56600	8025
580	20250313	122600	155461918350	56900	57100	57100	56900	5344
581	20250313	122500	155157131000	57000	57100	57200	57000	6228
582	20250313	122400	154801608950	57000	57200	57200	57000	4856
583	20250313	122300	154524193550	57200	57200	57300	57100	21516
584	20250313	122200	153292688150	57200	57100	57200	57000	7649
585	20250313	122100	152855516100	57200	56900	57200	56900	16668
586	20250313	122000	151904592850	57000	56900	57000	56800	9092
587	20250313	121900	151387234100	56800	56800	56900	56700	1746
588	20250313	121800	151288053600	56900	56800	56900	56700	2744
589	20250313	121700	151132062450	56800	56800	56900	56700	3504
590	20250313	121600	150933022550	56800	56900	56900	56800	2641
591	20250313	121500	150782871450	56900	56900	56900	56700	2243
592	20250313	121400	150655531700	56900	56800	56900	56700	2221
593	20250313	121300	150529353300	56800	56800	56800	56700	3054
594	20250313	121200	150355904700	56700	56900	56900	56700	2239
595	20250313	121100	150228691700	56900	56700	56900	56700	2034
596	20250313	121000	150113065100	56800	56700	56900	56600	4500
597	20250313	120900	149858014600	56700	56800	56800	56600	3424
598	20250313	120800	149663874900	56700	56900	57000	56700	5287
599	20250313	120700	149363255000	56800	56900	57000	56800	6482
600	20250313	120600	148994470900	56900	56800	56900	56800	1973
601	20250313	120500	148882256300	56800	56800	56900	56700	4616
602	20250313	120400	148620010250	56800	56800	56900	56700	7759
603	20250313	120300	148178951150	56800	56800	56900	56700	6771
604	20250313	120200	147793979150	56800	56750	57000	56700	18058
605	20250313	120100	146767000700	56750	56700	56800	56700	4230
606	20250313	120000	146526763650	56800	56600	56800	56500	8660
607	20250313	115900	146036264350	56600	56500	56600	56400	2746
608	20250313	115800	145881133900	56500	56400	56500	56300	2423
609	20250313	115700	145744481800	56300	56400	56400	56200	2337
610	20250313	115600	145612815200	56300	56300	56400	56300	542
611	20250313	115500	145582270100	56300	56300	56400	56200	1185
612	20250313	115400	145515562550	56200	56200	56300	56200	1116
613	20250313	115300	145452822950	56200	56400	56400	56200	1214
614	20250313	115200	145384493400	56400	56400	56400	56200	1655
615	20250313	115100	145291302200	56400	56200	56400	56200	852
616	20250313	115000	145243310800	56300	56250	56400	56200	2860
617	20250313	114900	145082438650	56200	56400	56500	56200	4544
618	20250313	114800	144826492950	56500	56400	56500	56400	1076
619	20250313	114700	144765723350	56400	56400	56500	56400	1917
620	20250313	114600	144657438850	56500	56500	56500	56400	1075
621	20250313	114500	144596772600	56500	56500	56500	56300	1493
622	20250313	114400	144512508550	56400	56400	56500	56300	1323
623	20250313	114300	144437935250	56300	56300	56400	56100	2792
624	20250313	114200	144280897950	56200	56300	56300	56200	5190
625	20250313	114100	143989133450	56300	56200	56300	56200	2463
626	20250313	114000	143850631850	56200	56300	56300	56200	3000
627	20250313	113900	143681968650	56200	56400	56400	56200	2423
628	20250313	113800	143545631350	56300	56400	56400	56200	2855
629	20250313	113700	143384855850	56400	56400	56400	56200	3636
630	20250313	113600	143180040350	56300	56400	56500	56300	968
631	20250313	113500	143125447050	56400	56300	56500	56200	4107
632	20250313	113400	142894111750	56200	56300	56500	56200	6368
633	20250313	113300	142535584950	56300	56300	56400	56300	2639
634	20250313	113200	142386825400	56300	56500	56500	56300	1966
635	20250313	113100	142275951900	56400	56600	56600	56400	1867
636	20250313	113000	142170444300	56600	56700	56700	56500	3857
637	20250313	112900	141952289200	56700	56700	56700	56600	1268
638	20250313	112800	141880461600	56700	56700	56700	56600	3081
639	20250313	112700	141705892400	56600	56400	56700	56400	6584
640	20250313	112600	141333500200	56500	56500	56500	56400	1774
641	20250313	112500	141233313200	56500	56500	56500	56400	2403
642	20250313	112400	141097682800	56500	56500	56500	56400	734
643	20250313	112300	141056241200	56400	56500	56500	56400	903
644	20250313	112200	141005267900	56500	56400	56500	56400	1237
645	20250313	112100	140935457400	56400	56400	56600	56400	3135
646	20250313	112000	140758461900	56500	56700	56700	56400	9589
647	20250313	111900	140216164300	56600	56600	56600	56500	6297
648	20250313	111800	139859860300	56500	56400	56600	56300	2019
649	20250313	111700	139745864300	56400	56300	56500	56300	1957
650	20250313	111600	139635488400	56400	56500	56500	56300	1789
651	20250313	111500	139534524300	56400	56300	56400	56200	4594
652	20250313	111400	139275861300	56300	56200	56300	56100	3839
653	20250313	111300	139060133500	56200	56300	56300	56200	1592
654	20250313	111200	138970623700	56200	56300	56300	56200	2052
655	20250313	111100	138855198600	56200	56300	56300	56100	2198
656	20250313	111000	138731702900	56300	56300	56300	56200	2797
657	20250313	110900	138574444650	56200	56200	56300	56100	1627
658	20250313	110800	138483068150	56200	56550	56600	56100	7323
659	20250313	110700	138070774200	56600	56400	56600	56300	2966
660	20250313	110600	137903315550	56400	56200	56400	56200	3383
661	20250313	110500	137712667750	56200	56200	56400	56000	9461
662	20250313	110400	137181109950	56200	56300	56400	56000	5617
663	20250313	110300	136865685850	56300	56300	56400	56200	3551
664	20250313	110200	136665919950	56200	56300	56300	56100	1837
665	20250313	110100	136562632050	56200	56200	56300	56200	1554
666	20250313	110000	136475251800	56200	56200	56500	56000	18236
667	20250313	105900	135451249900	56200	56200	56300	56000	11263
668	20250313	105800	134818978300	56200	56200	56300	56100	7920
669	20250313	105700	134373840700	56250	56300	56400	56200	6936
670	20250313	105600	133983615600	56300	56300	56400	56300	2560
671	20250313	105500	133839394300	56400	56450	56500	56300	6759
672	20250313	105400	133458113700	56450	56500	56500	56400	4198
673	20250313	105300	133221180950	56500	56400	56500	56300	2841
674	20250313	105200	133060845900	56400	56300	56400	56200	5180
675	20250313	105100	132769265050	56400	56400	56400	56300	3891
676	20250313	105000	132550060250	56300	56400	56400	56200	2854
677	20250313	104900	132389339950	56300	56200	56400	56100	17026
678	20250313	104800	131431820500	56200	56400	56500	56200	14507
679	20250313	104700	130614511600	56400	56550	56600	56400	5752
680	20250313	104600	130289432700	56600	56400	56600	56400	9600
681	20250313	104500	129747810650	56400	56700	56700	56400	16958
682	20250313	104400	128788767600	56700	56750	56900	56600	2898
683	20250313	104300	128624397050	56700	56700	56900	56600	24885
684	20250313	104200	127214539150	56700	57000	57050	56700	7984
685	20250313	104100	126760546550	57000	57200	57200	56900	10422
686	20250313	104000	126166123750	57200	57100	57300	57000	16911
687	20250313	103900	125199601950	57100	57000	57100	56900	6660
688	20250313	103800	124819899600	57000	56900	57000	56900	1450
689	20250313	103700	124737306150	57000	56900	57000	56900	2442
690	20250313	103600	124598195600	56900	57000	57000	56900	1982
691	20250313	103500	124485326300	57000	57000	57000	56900	1534
692	20250313	103400	124397918900	56900	56900	57000	56900	2592
693	20250313	103300	124250246550	56900	57000	57000	56900	2081
694	20250313	103200	124131734900	56900	57000	57000	56800	2592
695	20250313	103100	123984150300	57000	56700	57000	56700	2533
696	20250313	103000	123840044250	56700	56800	57000	56600	31007
697	20250313	102900	122083342800	56900	56800	57000	56700	3123
698	20250313	102800	121905771900	56800	56900	56900	56700	12556
699	20250313	102700	121193313500	56900	57000	57000	56800	4225
700	20250313	102600	120952954100	56900	57000	57000	56900	1533
701	20250313	102500	120865649350	57000	57000	57100	56800	5850
702	20250313	102400	120532510200	57000	57100	57200	56800	8084
703	20250313	102300	120071464550	57100	57000	57200	56900	13938
704	20250313	102200	119275924100	57000	56900	57000	56800	22608
705	20250313	102100	117991105150	56900	56800	57000	56700	16070
706	20250313	102000	117077346250	56800	56900	56900	56700	2487
707	20250313	101900	116936186050	56900	56700	56900	56600	4649
708	20250313	101800	116672455500	56700	56500	56800	56450	12475
709	20250313	101700	115966913450	56500	56900	56900	56500	8021
710	20250313	101600	115512795150	56800	56700	57100	56700	10348
711	20250313	101500	114923768250	56750	57000	57000	56600	9641
712	20250313	101400	114376107000	57000	56900	57100	56800	11709
713	20250313	101300	113709677350	56900	57000	57000	56800	4288
714	20250313	101200	113465701350	57000	57000	57000	56800	3430
715	20250313	101100	113270501850	57000	56800	57000	56800	5100
716	20250313	101000	112980247600	56800	56600	56900	56500	4398
717	20250313	100900	112730690600	56600	56700	56900	56500	8035
718	20250313	100800	112275523450	56800	56900	56900	56700	8052
719	20250313	100700	111817789050	56800	56900	57000	56800	11831
720	20250313	100600	111144795650	56900	56500	57100	56400	25160
721	20250313	100500	109719177050	56400	57100	57100	56400	32465
722	20250313	100400	107879164550	56800	57200	57300	56800	24966
723	20250313	100300	106453914800	57200	57200	57300	57100	9011
724	20250313	100200	105938179650	57100	57300	57300	57000	15266
725	20250313	100100	105065851250	57200	57200	57400	57050	29731
726	20250313	100000	103363084250	57200	57000	57200	56800	13298
727	20250313	095900	102604013450	57000	56800	57200	56700	14192
728	20250313	095800	101794444050	56800	57100	57100	56700	20655
729	20250313	095700	100618894400	57100	56800	57300	56800	57481
730	20250313	095600	97336731200	56800	57000	57000	56600	31404
731	20250313	095500	95554407000	56900	56900	57000	56800	8102
732	20250313	095400	95093536050	56900	57000	57000	56800	12732
733	20250313	095300	94368706750	57000	56700	57000	56600	16469
734	20250313	095200	93433378900	56700	56800	56900	56600	12081
735	20250313	095100	92748109150	56800	56800	56900	56700	15849
736	20250313	095000	91848471250	56800	57000	57100	56500	79132
737	20250313	094900	87342045950	57000	56600	57000	56600	37323
738	20250313	094800	85218987250	56700	56650	56900	56500	52304
739	20250313	094700	82252075400	56700	56100	56700	56100	38950
740	20250313	094600	80053034350	56100	56300	56400	56000	12299
741	20250313	094500	79362468100	56400	56400	56400	56100	13444
742	20250313	094400	78606093550	56400	56200	56400	56200	20495
743	20250313	094300	77452512050	56300	56000	56300	56000	18135
744	20250313	094200	76434547850	56000	55900	56000	55700	10551
745	20250313	094100	75844137750	56000	55600	56100	55500	25348
746	20250313	094000	74427262950	55600	55700	55800	55600	5456
747	20250313	093900	74123336500	55700	55900	56000	55500	10719
748	20250313	093800	73526007200	56000	55700	56000	55700	10339
749	20250313	093700	72948578200	55700	55500	55900	55500	14479
750	20250313	093600	72142161350	55500	55650	55700	55400	4849
751	20250313	093500	71872651800	55650	55700	55700	55500	4810
752	20250313	093400	71604982200	55500	55500	55700	55400	6466
753	20250313	093300	71245518100	55600	55700	55700	55400	8298
754	20250313	093200	70784767700	55700	55600	55800	55500	11092
755	20250313	093100	70167796650	55600	55500	55800	55400	7854
756	20250313	093000	69730723150	55400	55600	55800	55300	25105
757	20250313	092900	68339399700	55600	55700	56000	55600	17298
758	20250313	092800	67374519950	55900	55700	56100	55700	19533
759	20250313	092700	66281788600	55700	56500	56500	55700	48462
760	20250313	092600	63558015350	56500	55900	56500	55900	39219
761	20250313	092500	61353377200	55900	55900	56100	55700	30841
762	20250313	092400	59628058900	56000	55900	56300	55700	104140
763	20250313	092300	53787892050	55900	55800	56100	55700	73957
764	20250313	092200	49647936850	55700	55100	56000	55000	84474
765	20250313	092100	44943071700	55100	55200	55200	55000	14729
766	20250313	092000	44131761050	55100	54800	55200	54800	19767
767	20250313	091900	43044537400	54900	54400	54900	54300	10837
768	20250313	091800	42452661100	54400	54300	54600	54100	8950
769	20250313	091700	41965858350	54200	54600	54600	54100	22564
770	20250313	091600	40740340350	54400	54400	54700	54300	14618
771	20250313	091500	39944093000	54500	54400	54500	54200	18807
772	20250313	091400	38921346250	54400	54700	54800	54300	34485
773	20250313	091300	37043233400	54600	54900	55100	54600	15820
774	20250313	091200	36176394550	54900	54500	55300	54500	23443
775	20250313	091100	34888076250	54500	55200	55300	54500	45418
776	20250313	091000	32398034450	55200	55400	55500	55000	25370
777	20250313	090900	30997422550	55400	55300	55500	55100	17212
778	20250313	090800	30045835650	55300	55400	55500	55100	15406
779	20250313	090700	29193610750	55200	55500	55500	55100	26421
780	20250313	090600	27732400300	55400	55500	55700	55300	28973
781	20250313	090500	26123612200	55400	55500	55700	55000	47407
782	20250313	090400	23497417750	55500	55600	55700	55100	62731
783	20250313	090300	20021210600	55600	55100	55800	55000	77817
784	20250313	090200	15701034650	55100	54700	55300	54700	49253
785	20250313	090100	12988828650	54700	55000	55100	54500	86358
786	20250313	090000	8247046850	55000	54600	55100	54400	150760