KissMeData/475400/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220400	10463216675	29300	29300	29300	29300	4522
3	20250304	220300	10463216675	29300	29300	29300	29300	0
4	20250304	220200	10463216675	29300	29300	29300	29300	0
5	20250304	220100	10463216675	29300	29300	29300	29300	0
6	20250304	220000	10463216675	29300	29300	29300	29300	0
7	20250304	215900	10463216675	29300	29300	29300	29300	0
8	20250304	215800	10463216675	29300	29300	29300	29300	0
9	20250304	215700	10463216675	29300	29300	29300	29300	0
10	20250304	215600	10463216675	29300	29300	29300	29300	0
11	20250304	215500	10463216675	29300	29300	29300	29300	0
12	20250304	215400	10463216675	29300	29300	29300	29300	0
13	20250304	215300	10463216675	29300	29300	29300	29300	0
14	20250304	215200	10463216675	29300	29300	29300	29300	0
15	20250304	215100	10463216675	29300	29300	29300	29300	0
16	20250304	215000	10463216675	29300	29300	29300	29300	0
17	20250304	214900	10463216675	29300	29300	29300	29300	0
18	20250304	214800	10463216675	29300	29300	29300	29300	0
19	20250304	214700	10463216675	29300	29300	29300	29300	0
20	20250304	214600	10463216675	29300	29300	29300	29300	0
21	20250304	214500	10463216675	29300	29300	29300	29300	0
22	20250304	214400	10463216675	29300	29300	29300	29300	0
23	20250304	214300	10463216675	29300	29300	29300	29300	0
24	20250304	214200	10463216675	29300	29300	29300	29300	0
25	20250304	214100	10463216675	29300	29300	29300	29300	0
26	20250304	214000	10463216675	29300	29300	29300	29300	0
27	20250304	213900	10463216675	29300	29300	29300	29300	0
28	20250304	213800	10463216675	29300	29300	29300	29300	0
29	20250304	213700	10463216675	29300	29300	29300	29300	0
30	20250304	213600	10463216675	29300	29300	29300	29300	0
31	20250304	213500	10463216675	29300	29300	29300	29300	0
32	20250304	213400	10463216675	29300	29300	29300	29300	4522
33	20250304	213300	10463216675	29300	29300	29300	29300	0
34	20250304	213200	10463216675	29300	29300	29300	29300	0
35	20250304	213100	10463216675	29300	29300	29300	29300	0
36	20250304	213000	10463216675	29300	29300	29300	29300	0
37	20250304	212900	10463216675	29300	29300	29300	29300	0
38	20250304	212800	10463216675	29300	29300	29300	29300	0
39	20250304	212700	10463216675	29300	29300	29300	29300	0
40	20250304	212600	10463216675	29300	29300	29300	29300	0
41	20250304	212500	10463216675	29300	29300	29300	29300	0
42	20250304	212400	10463216675	29300	29300	29300	29300	0
43	20250304	212300	10463216675	29300	29300	29300	29300	0
44	20250304	212200	10463216675	29300	29300	29300	29300	0
45	20250304	212100	10463216675	29300	29300	29300	29300	0
46	20250304	212000	10463216675	29300	29300	29300	29300	0
47	20250304	211900	10463216675	29300	29300	29300	29300	0
48	20250304	211800	10463216675	29300	29300	29300	29300	0
49	20250304	211700	10463216675	29300	29300	29300	29300	0
50	20250304	211600	10463216675	29300	29300	29300	29300	0
51	20250304	211500	10463216675	29300	29300	29300	29300	0
52	20250304	211400	10463216675	29300	29300	29300	29300	0
53	20250304	211300	10463216675	29300	29300	29300	29300	0
54	20250304	211200	10463216675	29300	29300	29300	29300	0
55	20250304	211100	10463216675	29300	29300	29300	29300	0
56	20250304	211000	10463216675	29300	29300	29300	29300	0
57	20250304	210900	10463216675	29300	29300	29300	29300	0
58	20250304	210800	10463216675	29300	29300	29300	29300	0
59	20250304	210700	10463216675	29300	29300	29300	29300	0
60	20250304	210600	10463216675	29300	29300	29300	29300	0
61	20250304	210500	10463216675	29300	29300	29300	29300	0
62	20250304	210400	10463216675	29300	29300	29300	29300	4522
63	20250304	210300	10463216675	29300	29300	29300	29300	0
64	20250304	210200	10463216675	29300	29300	29300	29300	0
65	20250304	210100	10463216675	29300	29300	29300	29300	0
66	20250304	210000	10463216675	29300	29300	29300	29300	0
67	20250304	205900	10463216675	29300	29300	29300	29300	0
68	20250304	205800	10463216675	29300	29300	29300	29300	0
69	20250304	205700	10463216675	29300	29300	29300	29300	0
70	20250304	205600	10463216675	29300	29300	29300	29300	0
71	20250304	205500	10463216675	29300	29300	29300	29300	0
72	20250304	205400	10463216675	29300	29300	29300	29300	0
73	20250304	205300	10463216675	29300	29300	29300	29300	0
74	20250304	205200	10463216675	29300	29300	29300	29300	0
75	20250304	205100	10463216675	29300	29300	29300	29300	0
76	20250304	205000	10463216675	29300	29300	29300	29300	0
77	20250304	204900	10463216675	29300	29300	29300	29300	0
78	20250304	204800	10463216675	29300	29300	29300	29300	0
79	20250304	204700	10463216675	29300	29300	29300	29300	0
80	20250304	204600	10463216675	29300	29300	29300	29300	0
81	20250304	204500	10463216675	29300	29300	29300	29300	0
82	20250304	204400	10463216675	29300	29300	29300	29300	0
83	20250304	204300	10463216675	29300	29300	29300	29300	0
84	20250304	204200	10463216675	29300	29300	29300	29300	0
85	20250304	204100	10463216675	29300	29300	29300	29300	0
86	20250304	204000	10463216675	29300	29300	29300	29300	0
87	20250304	203900	10463216675	29300	29300	29300	29300	0
88	20250304	203800	10463216675	29300	29300	29300	29300	0
89	20250304	203700	10463216675	29300	29300	29300	29300	0
90	20250304	203600	10463216675	29300	29300	29300	29300	0
91	20250304	203500	10463216675	29300	29300	29300	29300	0
92	20250304	203400	10463216675	29300	29300	29300	29300	4522
93	20250304	203300	10463216675	29300	29300	29300	29300	0
94	20250304	203200	10463216675	29300	29300	29300	29300	0
95	20250304	203100	10463216675	29300	29300	29300	29300	0
96	20250304	203000	10463216675	29300	29300	29300	29300	0
97	20250304	202900	10463216675	29300	29300	29300	29300	0
98	20250304	202800	10463216675	29300	29300	29300	29300	0
99	20250304	202700	10463216675	29300	29300	29300	29300	0
100	20250304	202600	10463216675	29300	29300	29300	29300	0
101	20250304	202500	10463216675	29300	29300	29300	29300	0
102	20250304	202400	10463216675	29300	29300	29300	29300	0
103	20250304	202300	10463216675	29300	29300	29300	29300	0
104	20250304	202200	10463216675	29300	29300	29300	29300	0
105	20250304	202100	10463216675	29300	29300	29300	29300	0
106	20250304	202000	10463216675	29300	29300	29300	29300	0
107	20250304	201900	10463216675	29300	29300	29300	29300	0
108	20250304	201800	10463216675	29300	29300	29300	29300	0
109	20250304	201700	10463216675	29300	29300	29300	29300	0
110	20250304	201600	10463216675	29300	29300	29300	29300	0
111	20250304	201500	10463216675	29300	29300	29300	29300	0
112	20250304	201400	10463216675	29300	29300	29300	29300	0
113	20250304	201300	10463216675	29300	29300	29300	29300	0
114	20250304	201200	10463216675	29300	29300	29300	29300	0
115	20250304	201100	10463216675	29300	29300	29300	29300	0
116	20250304	201000	10463216675	29300	29300	29300	29300	0
117	20250304	200900	10463216675	29300	29300	29300	29300	0
118	20250304	200800	10463216675	29300	29300	29300	29300	0
119	20250304	200700	10463216675	29300	29300	29300	29300	0
120	20250304	200600	10463216675	29300	29300	29300	29300	0
121	20250304	200500	10463216675	29300	29300	29300	29300	0
122	20250304	200400	10463216675	29300	29300	29300	29300	4522
123	20250304	200300	10463216675	29300	29300	29300	29300	0
124	20250304	200200	10463216675	29300	29300	29300	29300	0
125	20250304	200100	10463216675	29300	29300	29300	29300	0
126	20250304	200000	10463216675	29300	29300	29300	29300	0
127	20250304	195900	10463216675	29300	29300	29300	29300	0
128	20250304	195800	10463216675	29300	29300	29300	29300	0
129	20250304	195700	10463216675	29300	29300	29300	29300	0
130	20250304	195600	10463216675	29300	29300	29300	29300	0
131	20250304	195500	10463216675	29300	29300	29300	29300	0
132	20250304	195400	10463216675	29300	29300	29300	29300	0
133	20250304	195300	10463216675	29300	29300	29300	29300	0
134	20250304	195200	10463216675	29300	29300	29300	29300	0
135	20250304	195100	10463216675	29300	29300	29300	29300	0
136	20250304	195000	10463216675	29300	29300	29300	29300	0
137	20250304	194900	10463216675	29300	29300	29300	29300	0
138	20250304	194800	10463216675	29300	29300	29300	29300	0
139	20250304	194700	10463216675	29300	29300	29300	29300	0
140	20250304	194600	10463216675	29300	29300	29300	29300	0
141	20250304	194500	10463216675	29300	29300	29300	29300	0
142	20250304	194400	10463216675	29300	29300	29300	29300	0
143	20250304	194300	10463216675	29300	29300	29300	29300	0
144	20250304	194200	10463216675	29300	29300	29300	29300	0
145	20250304	194100	10463216675	29300	29300	29300	29300	0
146	20250304	194000	10463216675	29300	29300	29300	29300	0
147	20250304	193900	10463216675	29300	29300	29300	29300	0
148	20250304	193800	10463216675	29300	29300	29300	29300	0
149	20250304	193700	10463216675	29300	29300	29300	29300	0
150	20250304	193600	10463216675	29300	29300	29300	29300	0
151	20250304	193500	10463216675	29300	29300	29300	29300	0
152	20250304	193400	10463216675	29300	29300	29300	29300	4522
153	20250304	193300	10463216675	29300	29300	29300	29300	0
154	20250304	193200	10463216675	29300	29300	29300	29300	0
155	20250304	193100	10463216675	29300	29300	29300	29300	0
156	20250304	193000	10463216675	29300	29300	29300	29300	0
157	20250304	192900	10463216675	29300	29300	29300	29300	0
158	20250304	192800	10463216675	29300	29300	29300	29300	0
159	20250304	192700	10463216675	29300	29300	29300	29300	0
160	20250304	192600	10463216675	29300	29300	29300	29300	0
161	20250304	192500	10463216675	29300	29300	29300	29300	0
162	20250304	192400	10463216675	29300	29300	29300	29300	0
163	20250304	192300	10463216675	29300	29300	29300	29300	0
164	20250304	192200	10463216675	29300	29300	29300	29300	0
165	20250304	192100	10463216675	29300	29300	29300	29300	0
166	20250304	192000	10463216675	29300	29300	29300	29300	0
167	20250304	191900	10463216675	29300	29300	29300	29300	0
168	20250304	191800	10463216675	29300	29300	29300	29300	0
169	20250304	191700	10463216675	29300	29300	29300	29300	0
170	20250304	191600	10463216675	29300	29300	29300	29300	0
171	20250304	191500	10463216675	29300	29300	29300	29300	0
172	20250304	191400	10463216675	29300	29300	29300	29300	0
173	20250304	191300	10463216675	29300	29300	29300	29300	0
174	20250304	191200	10463216675	29300	29300	29300	29300	0
175	20250304	191100	10463216675	29300	29300	29300	29300	0
176	20250304	191000	10463216675	29300	29300	29300	29300	0
177	20250304	190900	10463216675	29300	29300	29300	29300	0
178	20250304	190800	10463216675	29300	29300	29300	29300	0
179	20250304	190700	10463216675	29300	29300	29300	29300	0
180	20250304	190600	10463216675	29300	29300	29300	29300	0
181	20250304	190500	10463216675	29300	29300	29300	29300	0
182	20250304	190400	10463216675	29300	29300	29300	29300	4522
183	20250304	190300	10463216675	29300	29300	29300	29300	0
184	20250304	190200	10463216675	29300	29300	29300	29300	0
185	20250304	190100	10463216675	29300	29300	29300	29300	0
186	20250304	190000	10463216675	29300	29300	29300	29300	0
187	20250304	185900	10463216675	29300	29300	29300	29300	0
188	20250304	185800	10463216675	29300	29300	29300	29300	0
189	20250304	185700	10463216675	29300	29300	29300	29300	0
190	20250304	185600	10463216675	29300	29300	29300	29300	0
191	20250304	185500	10463216675	29300	29300	29300	29300	0
192	20250304	185400	10463216675	29300	29300	29300	29300	0
193	20250304	185300	10463216675	29300	29300	29300	29300	0
194	20250304	185200	10463216675	29300	29300	29300	29300	0
195	20250304	185100	10463216675	29300	29300	29300	29300	0
196	20250304	185000	10463216675	29300	29300	29300	29300	0
197	20250304	184900	10463216675	29300	29300	29300	29300	0
198	20250304	184800	10463216675	29300	29300	29300	29300	0
199	20250304	184700	10463216675	29300	29300	29300	29300	0
200	20250304	184600	10463216675	29300	29300	29300	29300	0
201	20250304	184500	10463216675	29300	29300	29300	29300	0
202	20250304	184400	10463216675	29300	29300	29300	29300	0
203	20250304	184300	10463216675	29300	29300	29300	29300	0
204	20250304	184200	10463216675	29300	29300	29300	29300	0
205	20250304	184100	10463216675	29300	29300	29300	29300	0
206	20250304	184000	10463216675	29300	29300	29300	29300	0
207	20250304	183900	10463216675	29300	29300	29300	29300	0
208	20250304	183800	10463216675	29300	29300	29300	29300	0
209	20250304	183700	10463216675	29300	29300	29300	29300	0
210	20250304	183600	10463216675	29300	29300	29300	29300	0
211	20250304	183500	10463216675	29300	29300	29300	29300	0
212	20250304	183400	10463216675	29300	29300	29300	29300	4522
213	20250304	183300	10463216675	29300	29300	29300	29300	0
214	20250304	183200	10463216675	29300	29300	29300	29300	0
215	20250304	183100	10463216675	29300	29300	29300	29300	0
216	20250304	183000	10463216675	29300	29300	29300	29300	0
217	20250304	182900	10463216675	29300	29300	29300	29300	0
218	20250304	182800	10463216675	29300	29300	29300	29300	0
219	20250304	182700	10463216675	29300	29300	29300	29300	0
220	20250304	182600	10463216675	29300	29300	29300	29300	0
221	20250304	182500	10463216675	29300	29300	29300	29300	0
222	20250304	182400	10463216675	29300	29300	29300	29300	0
223	20250304	182300	10463216675	29300	29300	29300	29300	0
224	20250304	182200	10463216675	29300	29300	29300	29300	0
225	20250304	182100	10463216675	29300	29300	29300	29300	0
226	20250304	182000	10463216675	29300	29300	29300	29300	0
227	20250304	181900	10463216675	29300	29300	29300	29300	0
228	20250304	181800	10463216675	29300	29300	29300	29300	0
229	20250304	181700	10463216675	29300	29300	29300	29300	0
230	20250304	181600	10463216675	29300	29300	29300	29300	0
231	20250304	181500	10463216675	29300	29300	29300	29300	0
232	20250304	181400	10463216675	29300	29300	29300	29300	0
233	20250304	181300	10463216675	29300	29300	29300	29300	0
234	20250304	181200	10463216675	29300	29300	29300	29300	0
235	20250304	181100	10463216675	29300	29300	29300	29300	0
236	20250304	181000	10463216675	29300	29300	29300	29300	0
237	20250304	180900	10463216675	29300	29300	29300	29300	0
238	20250304	180800	10463216675	29300	29300	29300	29300	0
239	20250304	180700	10463216675	29300	29300	29300	29300	0
240	20250304	180600	10463216675	29300	29300	29300	29300	0
241	20250304	180500	10463216675	29300	29300	29300	29300	0
242	20250304	180400	10463216675	29300	29300	29300	29300	4522
243	20250304	180300	10463216675	29300	29300	29300	29300	0
244	20250304	180200	10463216675	29300	29300	29300	29300	0
245	20250304	180100	10463216675	29300	29300	29300	29300	0
246	20250304	180000	10463216675	29300	29300	29300	29300	0
247	20250304	175900	10463216675	29300	29300	29300	29300	0
248	20250304	175800	10463216675	29300	29300	29300	29300	0
249	20250304	175700	10463216675	29300	29300	29300	29300	0
250	20250304	175600	10463216675	29300	29300	29300	29300	0
251	20250304	175500	10463216675	29300	29300	29300	29300	0
252	20250304	175400	10463216675	29300	29300	29300	29300	0
253	20250304	175300	10463216675	29300	29300	29300	29300	0
254	20250304	175200	10463216675	29300	29300	29300	29300	0
255	20250304	175100	10463216675	29300	29300	29300	29300	0
256	20250304	175000	10463216675	29300	29300	29300	29300	0
257	20250304	174900	10463216675	29300	29300	29300	29300	0
258	20250304	174800	10463216675	29300	29300	29300	29300	0
259	20250304	174700	10463216675	29300	29300	29300	29300	0
260	20250304	174600	10463216675	29300	29300	29300	29300	0
261	20250304	174500	10463216675	29300	29300	29300	29300	0
262	20250304	174400	10463216675	29300	29300	29300	29300	0
263	20250304	174300	10463216675	29300	29300	29300	29300	0
264	20250304	174200	10463216675	29300	29300	29300	29300	0
265	20250304	174100	10463216675	29300	29300	29300	29300	0
266	20250304	174000	10463216675	29300	29300	29300	29300	0
267	20250304	173900	10463216675	29300	29300	29300	29300	0
268	20250304	173800	10463216675	29300	29300	29300	29300	0
269	20250304	173700	10463216675	29300	29300	29300	29300	0
270	20250304	173600	10463216675	29300	29300	29300	29300	0
271	20250304	173500	10463216675	29300	29300	29300	29300	0
272	20250304	173400	10463216675	29300	29300	29300	29300	4522
273	20250304	173300	10463216675	29300	29300	29300	29300	0
274	20250304	173200	10463216675	29300	29300	29300	29300	0
275	20250304	173100	10463216675	29300	29300	29300	29300	0
276	20250304	173000	10463216675	29300	29300	29300	29300	0
277	20250304	172900	10463216675	29300	29300	29300	29300	0
278	20250304	172800	10463216675	29300	29300	29300	29300	0
279	20250304	172700	10463216675	29300	29300	29300	29300	0
280	20250304	172600	10463216675	29300	29300	29300	29300	0
281	20250304	172500	10463216675	29300	29300	29300	29300	0
282	20250304	172400	10463216675	29300	29300	29300	29300	0
283	20250304	172300	10463216675	29300	29300	29300	29300	0
284	20250304	172200	10463216675	29300	29300	29300	29300	0
285	20250304	172100	10463216675	29300	29300	29300	29300	0
286	20250304	172000	10463216675	29300	29300	29300	29300	0
287	20250304	171900	10463216675	29300	29300	29300	29300	0
288	20250304	171800	10463216675	29300	29300	29300	29300	0
289	20250304	171700	10463216675	29300	29300	29300	29300	0
290	20250304	171600	10463216675	29300	29300	29300	29300	0
291	20250304	171500	10463216675	29300	29300	29300	29300	0
292	20250304	171400	10463216675	29300	29300	29300	29300	0
293	20250304	171300	10463216675	29300	29300	29300	29300	0
294	20250304	171200	10463216675	29300	29300	29300	29300	0
295	20250304	171100	10463216675	29300	29300	29300	29300	0
296	20250304	171000	10463216675	29300	29300	29300	29300	0
297	20250304	170900	10463216675	29300	29300	29300	29300	0
298	20250304	170800	10463216675	29300	29300	29300	29300	0
299	20250304	170700	10463216675	29300	29300	29300	29300	0
300	20250304	170600	10463216675	29300	29300	29300	29300	0
301	20250304	170500	10463216675	29300	29300	29300	29300	0
302	20250304	170400	10463216675	29300	29300	29300	29300	4522
303	20250304	170300	10463216675	29300	29300	29300	29300	0
304	20250304	170200	10463216675	29300	29300	29300	29300	0
305	20250304	170100	10463216675	29300	29300	29300	29300	0
306	20250304	170000	10463216675	29300	29300	29300	29300	0
307	20250304	165900	10463216675	29300	29300	29300	29300	0
308	20250304	165800	10463216675	29300	29300	29300	29300	0
309	20250304	165700	10463216675	29300	29300	29300	29300	0
310	20250304	165600	10463216675	29300	29300	29300	29300	0
311	20250304	165500	10463216675	29300	29300	29300	29300	0
312	20250304	165400	10463216675	29300	29300	29300	29300	0
313	20250304	165300	10463216675	29300	29300	29300	29300	0
314	20250304	165200	10463216675	29300	29300	29300	29300	0
315	20250304	165100	10463216675	29300	29300	29300	29300	0
316	20250304	165000	10463216675	29300	29300	29300	29300	0
317	20250304	164900	10463216675	29300	29300	29300	29300	0
318	20250304	164800	10463216675	29300	29300	29300	29300	0
319	20250304	164700	10463216675	29300	29300	29300	29300	0
320	20250304	164600	10463216675	29300	29300	29300	29300	0
321	20250304	164500	10463216675	29300	29300	29300	29300	0
322	20250304	164400	10463216675	29300	29300	29300	29300	0
323	20250304	164300	10463216675	29300	29300	29300	29300	0
324	20250304	164200	10463216675	29300	29300	29300	29300	0
325	20250304	164100	10463216675	29300	29300	29300	29300	0
326	20250304	164000	10463216675	29300	29300	29300	29300	0
327	20250304	163900	10463216675	29300	29300	29300	29300	0
328	20250304	163800	10463216675	29300	29300	29300	29300	0
329	20250304	163700	10463216675	29300	29300	29300	29300	0
330	20250304	163600	10463216675	29300	29300	29300	29300	0
331	20250304	163500	10463216675	29300	29300	29300	29300	0
332	20250304	163400	10463216675	29300	29300	29300	29300	4522
333	20250304	163300	10463216675	29300	29300	29300	29300	0
334	20250304	163200	10463216675	29300	29300	29300	29300	0
335	20250304	163100	10463216675	29300	29300	29300	29300	0
336	20250304	163000	10463216675	29300	29300	29300	29300	0
337	20250304	162900	10463216675	29300	29300	29300	29300	0
338	20250304	162800	10463216675	29300	29300	29300	29300	0
339	20250304	162700	10463216675	29300	29300	29300	29300	0
340	20250304	162600	10463216675	29300	29300	29300	29300	0
341	20250304	162500	10463216675	29300	29300	29300	29300	0
342	20250304	162400	10463216675	29300	29300	29300	29300	0
343	20250304	162300	10463216675	29300	29300	29300	29300	0
344	20250304	162200	10463216675	29300	29300	29300	29300	0
345	20250304	162100	10463216675	29300	29300	29300	29300	0
346	20250304	162000	10463216675	29300	29300	29300	29300	0
347	20250304	161900	10463216675	29300	29300	29300	29300	0
348	20250304	161800	10463216675	29300	29300	29300	29300	0
349	20250304	161700	10463216675	29300	29300	29300	29300	0
350	20250304	161600	10463216675	29300	29300	29300	29300	0
351	20250304	161500	10463216675	29300	29300	29300	29300	0
352	20250304	161400	10463216675	29300	29300	29300	29300	0
353	20250304	161300	10463216675	29300	29300	29300	29300	0
354	20250304	161200	10463216675	29300	29300	29300	29300	0
355	20250304	161100	10463216675	29300	29300	29300	29300	0
356	20250304	161000	10463216675	29300	29300	29300	29300	0
357	20250304	160900	10463216675	29300	29300	29300	29300	0
358	20250304	160800	10463216675	29300	29300	29300	29300	0
359	20250304	160700	10463216675	29300	29300	29300	29300	0
360	20250304	160600	10463216675	29300	29300	29300	29300	0
361	20250304	160500	10463216675	29300	29300	29300	29300	0
362	20250304	160400	10463216675	29300	29300	29300	29300	4522
363	20250304	160300	10463216675	29300	29300	29300	29300	0
364	20250304	160200	10463216675	29300	29300	29300	29300	0
365	20250304	160100	10463216675	29300	29300	29300	29300	0
366	20250304	160000	10463216675	29300	29300	29300	29300	0
367	20250304	155900	10463216675	29300	29300	29300	29300	0
368	20250304	155800	10463216675	29300	29300	29300	29300	0
369	20250304	155700	10463216675	29300	29300	29300	29300	0
370	20250304	155600	10463216675	29300	29300	29300	29300	0
371	20250304	155500	10463216675	29300	29300	29300	29300	0
372	20250304	155400	10463216675	29300	29300	29300	29300	0
373	20250304	155300	10463216675	29300	29300	29300	29300	0
374	20250304	155200	10463216675	29300	29300	29300	29300	0
375	20250304	155100	10463216675	29300	29300	29300	29300	0
376	20250304	155000	10463216675	29300	29300	29300	29300	0
377	20250304	154900	10463216675	29300	29300	29300	29300	0
378	20250304	154800	10463216675	29300	29300	29300	29300	0
379	20250304	154700	10463216675	29300	29300	29300	29300	0
380	20250304	154600	10463216675	29300	29300	29300	29300	0
381	20250304	154500	10463216675	29300	29300	29300	29300	0
382	20250304	154400	10463216675	29300	29300	29300	29300	0
383	20250304	154300	10463216675	29300	29300	29300	29300	0
384	20250304	154200	10463216675	29300	29300	29300	29300	0
385	20250304	154100	10463216675	29300	29300	29300	29300	0
386	20250304	154000	10463216675	29300	29300	29300	29300	0
387	20250304	153900	10463216675	29300	29300	29300	29300	0
388	20250304	153800	10463216675	29300	29300	29300	29300	0
389	20250304	153700	10463216675	29300	29300	29300	29300	0
390	20250304	153600	10463216675	29300	29300	29300	29300	0
391	20250304	153500	10463216675	29300	29300	29300	29300	0
392	20250304	153400	10463216675	29300	29300	29300	29300	4522
393	20250304	153300	10463216675	29300	29300	29300	29300	0
394	20250304	153200	10463216675	29300	29300	29300	29300	0
395	20250304	153100	10463216675	29300	29300	29300	29300	0
396	20250304	153000	10463216675	29300	29300	29300	29300	4522
397	20250304	152900	10330722075	29300	29300	29300	29300	0
398	20250304	152800	10330722075	29300	29300	29300	29300	0
399	20250304	152700	10330722075	29300	29300	29300	29300	0
400	20250304	152600	10330722075	29300	29300	29300	29300	0
401	20250304	152500	10330722075	29300	29300	29300	29300	0
402	20250304	152400	10330722075	29300	29300	29300	29300	0
403	20250304	152300	10330722075	29300	29300	29300	29300	0
404	20250304	152200	10330722075	29300	29300	29300	29300	0
405	20250304	152100	10330722075	29300	29300	29300	29300	0
406	20250304	152000	10330722075	29300	29300	29300	29300	0
407	20250304	151900	10330722075	29300	29300	29400	29250	643
408	20250304	151800	10311872375	29350	29350	29350	29250	1435
409	20250304	151700	10269822625	29350	29350	29400	29300	1071
410	20250304	151600	10238381875	29400	29350	29400	29300	2844
411	20250304	151500	10154836325	29350	29350	29350	29300	848
412	20250304	151400	10129975675	29300	29300	29350	29300	115
413	20250304	151300	10126603175	29300	29325	29350	29300	70
414	20250304	151200	10124551075	29300	29350	29400	29300	1415
415	20250304	151100	10083061625	29350	29400	29400	29350	115
416	20250304	151000	10079686125	29350	29450	29450	29350	1282
417	20250304	150900	10042020775	29450	29350	29450	29350	1778
418	20250304	150800	9989733875	29400	29350	29400	29350	553
419	20250304	150700	9973501875	29400	29350	29400	29350	319
420	20250304	150600	9964128775	29350	29400	29400	29350	198
421	20250304	150500	9958309175	29400	29350	29450	29350	887
422	20250304	150400	9932230575	29400	29450	29450	29400	68
423	20250304	150300	9930230525	29450	29400	29450	29400	334
424	20250304	150200	9920408425	29400	29400	29450	29400	200
425	20250304	150100	9914527575	29450	29400	29450	29400	500
426	20250304	150000	9899822075	29400	29350	29400	29350	823
427	20250304	145900	9875663425	29400	29400	29450	29400	1574
428	20250304	145800	9829386225	29450	29400	29450	29400	245
429	20250304	145700	9822181725	29400	29400	29400	29350	207
430	20250304	145600	9816101025	29400	29400	29450	29400	300
431	20250304	145500	9807278025	29450	29400	29450	29400	95
432	20250304	145400	9804481775	29450	29400	29450	29400	579
433	20250304	145300	9787456825	29400	29450	29500	29400	254
434	20250304	145200	9779980025	29450	29500	29500	29400	378
435	20250304	145100	9768849625	29400	29400	29450	29400	489
436	20250304	145000	9754457175	29450	29500	29500	29400	1081
437	20250304	144900	9722660025	29500	29500	29550	29450	219
438	20250304	144800	9716199525	29500	29500	29500	29450	439
439	20250304	144700	9703249625	29500	29400	29500	29400	207
440	20250304	144600	9697148525	29450	29500	29500	29450	487
441	20250304	144500	9682803125	29500	29500	29500	29450	411
442	20250304	144400	9670681525	29500	29500	29500	29450	233
443	20250304	144300	9663810025	29500	29400	29500	29350	1585
444	20250304	144200	9617190275	29350	29400	29400	29350	272
445	20250304	144100	9609199625	29400	29200	29400	29200	2445
446	20250304	144000	9537495625	29200	29300	29300	29200	478
447	20250304	143900	9523512175	29300	29300	29350	29250	980
448	20250304	143800	9494780775	29300	29300	29350	29300	207
449	20250304	143700	9488711275	29300	29250	29350	29250	322
450	20250304	143600	9479274775	29350	29300	29350	29250	348
451	20250304	143500	9469078325	29250	29300	29300	29250	59
452	20250304	143400	9467349725	29300	29350	29350	29300	311
453	20250304	143300	9458228775	29350	29200	29350	29150	931
454	20250304	143200	9430989625	29250	29100	29250	29100	606
455	20250304	143100	9413306125	29100	29150	29150	29100	145
456	20250304	143000	9409083525	29150	29100	29200	29100	249
457	20250304	142900	9401830025	29100	29175	29200	29100	255
458	20250304	142800	9394398650	29200	29100	29200	29100	279
459	20250304	142700	9386258100	29150	29150	29150	29100	92
460	20250304	142600	9383576650	29150	29075	29150	29075	493
461	20250304	142500	9369222675	29075	29100	29150	29050	148
462	20250304	142400	9364917325	29100	29050	29150	29050	1155
463	20250304	142300	9331323025	29050	29150	29150	29050	826
464	20250304	142200	9307302575	29100	29150	29150	29050	144
465	20250304	142100	9303109025	29100	29150	29150	29100	97
466	20250304	142000	9300284125	29150	29100	29150	29100	27
467	20250304	141900	9299497325	29100	29150	29150	29050	447
468	20250304	141800	9286499525	29150	29150	29200	29125	161
469	20250304	141700	9281805725	29150	29100	29150	29100	488
470	20250304	141600	9267600325	29100	29050	29100	29000	591
471	20250304	141500	9250436725	29050	29050	29050	29050	110
472	20250304	141400	9247241225	29100	29050	29100	29050	63
473	20250304	141300	9245410225	29100	29100	29100	29100	32
474	20250304	141200	9244479025	29050	29100	29100	29050	1191
475	20250304	141100	9209852925	29100	29100	29150	29100	379
476	20250304	141000	9198823175	29050	29100	29100	29000	182
477	20250304	140900	9193537475	29000	29000	29100	29000	1070
478	20250304	140800	9162499875	29000	29200	29200	29000	1982
479	20250304	140700	9104861475	29200	29200	29200	29100	143
480	20250304	140600	9100696075	29150	29150	29200	29150	292
481	20250304	140500	9092183125	29150	29200	29250	29150	314
482	20250304	140400	9083025425	29150	29250	29250	29150	768
483	20250304	140300	9060629725	29250	29250	29250	29200	55
484	20250304	140200	9059022025	29200	29200	29200	29200	226
485	20250304	140100	9052422825	29200	29250	29250	29200	120
486	20250304	140000	9048917175	29300	29250	29300	29250	261
487	20250304	135900	9041276225	29250	29150	29250	29150	198
488	20250304	135800	9035487525	29150	29200	29200	29150	352
489	20250304	135700	9025210625	29200	29250	29250	29200	435
490	20250304	135600	9012506425	29150	29200	29300	29150	951
491	20250304	135500	8984741225	29250	29200	29300	29200	688
492	20250304	135400	8964616175	29300	29150	29300	29150	77
493	20250304	135300	8962364125	29150	29200	29250	29150	132
494	20250304	135200	8958508775	29200	29200	29250	29200	543
495	20250304	135100	8942651275	29250	29250	29300	29200	235
496	20250304	135000	8935777375	29300	29250	29300	29250	709
497	20250304	134900	8915037075	29200	29250	29250	29200	390
498	20250304	134800	8903633075	29250	29250	29300	29200	415
499	20250304	134700	8891492325	29350	29350	29350	29250	34
500	20250304	134600	8890494875	29400	29400	29400	29250	98
501	20250304	134500	8887616475	29400	29450	29500	29400	197
502	20250304	134400	8881810125	29450	29400	29500	29350	303
503	20250304	134300	8872887175	29400	29450	29450	29350	271
504	20250304	134200	8864928975	29450	29450	29500	29350	1053
505	20250304	134100	8833914075	29400	29250	29400	29200	1483
506	20250304	134000	8790405825	29200	29150	29250	29150	1090
507	20250304	133900	8758629975	29100	29100	29100	29100	1156
508	20250304	133800	8724990375	29150	29250	29250	29100	1708
509	20250304	133700	8675160575	29200	29300	29300	29200	1316
510	20250304	133600	8636658425	29300	29350	29350	29300	408
511	20250304	133500	8624695275	29350	29400	29400	29350	640
512	20250304	133400	8605911175	29400	29400	29400	29350	27
513	20250304	133300	8605118475	29350	29400	29400	29350	206
514	20250304	133200	8599072125	29400	29450	29500	29400	60
515	20250304	133100	8597306425	29400	29400	29450	29400	2380
516	20250304	133000	8527226275	29350	29400	29450	29350	681
517	20250304	132900	8507214775	29400	29400	29400	29400	53
518	20250304	132800	8505656575	29400	29450	29450	29400	19
519	20250304	132700	8505097325	29450	29425	29475	29425	588
520	20250304	132600	8487780600	29450	29450	29450	29450	72
521	20250304	132500	8485660200	29450	29425	29450	29425	12
522	20250304	132400	8485307075	29400	29400	29400	29400	45
523	20250304	132300	8483984075	29400	29400	29400	29400	40
524	20250304	132200	8482808075	29400	29400	29450	29400	258
525	20250304	132100	8475222775	29450	29400	29450	29350	62
526	20250304	132000	8473399875	29400	29500	29500	29400	466
527	20250304	131900	8459689675	29450	29500	29500	29450	734
528	20250304	131800	8438073125	29500	29500	29500	29400	704
529	20250304	131700	8417333325	29450	29400	29450	29400	555
530	20250304	131600	8401002025	29450	29400	29450	29400	405
531	20250304	131500	8389094925	29400	29400	29400	29350	284
532	20250304	131400	8380746575	29350	29400	29450	29350	651
533	20250304	131300	8361609775	29400	29400	29400	29400	1210
534	20250304	131200	8326035775	29350	29350	29350	29300	481
535	20250304	131100	8311923425	29350	29300	29350	29300	268
536	20250304	131000	8304061275	29300	29300	29300	29300	34
537	20250304	130900	8303065075	29300	29300	29300	29300	12
538	20250304	130800	8302713475	29350	29300	29350	29250	340
539	20250304	130700	8292751375	29300	29350	29350	29300	287
540	20250304	130600	8284342025	29350	29300	29350	29300	170
541	20250304	130500	8279359325	29350	29300	29350	29300	125
542	20250304	130400	8275693075	29350	29300	29350	29300	26
543	20250304	130300	8274930925	29350	29300	29350	29300	221
544	20250304	130200	8268447075	29300	29300	29300	29300	69
545	20250304	130100	8266425375	29300	29300	29300	29300	358
546	20250304	130000	8255935975	29300	29300	29300	29300	2
547	20250304	125900	8255877375	29300	29350	29350	29300	486
548	20250304	125800	8241628675	29350	29350	29350	29350	6
549	20250304	125700	8241452575	29400	29300	29400	29300	274
550	20250304	125600	8233410575	29350	29300	29350	29300	3
551	20250304	125500	8233322625	29300	29300	29300	29300	40
552	20250304	125400	8232150625	29300	29300	29300	29300	94
553	20250304	125300	8229396425	29350	29350	29350	29300	198
554	20250304	125200	8223592275	29300	29250	29300	29250	294
555	20250304	125100	8214980375	29250	29250	29300	29250	317
556	20250304	125000	8205698125	29300	29300	29300	29250	116
557	20250304	124900	8202302150	29300	29250	29300	29250	15
558	20250304	124800	8201863100	29250	29250	29250	29250	288
559	20250304	124700	8193439100	29250	29300	29300	29250	514
560	20250304	124600	8178385500	29300	29350	29350	29300	2
561	20250304	124500	8178326850	29350	29300	29350	29300	74
562	20250304	124400	8176155600	29350	29350	29350	29300	460
563	20250304	124300	8162675350	29300	29300	29300	29300	160
564	20250304	124200	8157987350	29300	29250	29300	29250	177
565	20250304	124100	8152803750	29250	29200	29250	29200	151
566	20250304	124000	8148391750	29200	29350	29350	29200	731
567	20250304	123900	8127007250	29350	29350	29350	29300	246
568	20250304	123800	8119797850	29350	29350	29350	29350	36
569	20250304	123700	8118741250	29350	29350	29400	29250	216
570	20250304	123600	8112400400	29350	29350	29400	29300	454
571	20250304	123500	8099097900	29350	29400	29400	29350	201
572	20250304	123400	8093197700	29400	29350	29400	29350	7
573	20250304	123300	8092992200	29400	29350	29400	29350	6
574	20250304	123200	8092815950	29400	29400	29400	29400	12
575	20250304	123100	8092463150	29350	29400	29400	29350	234
576	20250304	123000	8085595200	29350	29275	29400	29250	578
577	20250304	122900	8068650325	29275	29300	29300	29275	74
578	20250304	122800	8066482225	29300	29350	29350	29300	213
579	20250304	122700	8060234675	29350	29300	29350	29300	67
580	20250304	122600	8058271175	29350	29250	29350	29250	619
581	20250304	122500	8040154125	29300	29300	29300	29300	9
582	20250304	122400	8039890425	29250	29350	29350	29200	11
583	20250304	122300	8039568625	29300	29350	29350	29300	157
584	20250304	122200	8034964525	29350	29300	29350	29300	11
585	20250304	122100	8034642175	29350	29350	29350	29200	100
586	20250304	122000	8031714375	29300	29350	29350	29300	4
587	20250304	121900	8031597075	29350	29250	29350	29150	163
588	20250304	121800	8026838275	29250	29200	29250	29200	51
589	20250304	121700	8025348875	29200	29250	29250	29200	332
590	20250304	121600	8015638575	29250	29250	29250	29250	91
591	20250304	121500	8012976825	29250	29200	29250	29200	153
592	20250304	121400	8008503125	29250	29250	29300	29200	369
593	20250304	121300	7997698725	29300	29300	29300	29250	103
594	20250304	121200	7994684225	29300	29250	29300	29250	11
595	20250304	121100	7994362425	29250	29250	29250	29200	603
596	20250304	121000	7976730675	29200	29150	29200	29150	27
597	20250304	120900	7975943525	29150	29150	29150	29150	1
598	20250304	120800	7975914375	29100	29225	29225	29100	851
599	20250304	120700	7951086075	29250	29225	29250	29225	4
600	20250304	120600	7950969125	29250	29250	29250	29250	75
601	20250304	120500	7948775375	29200	29200	29225	29200	326
602	20250304	120400	7939255725	29175	29150	29175	29150	53
603	20250304	120300	7937710600	29100	29150	29150	29100	260
604	20250304	120200	7930144500	29100	29100	29100	29100	74
605	20250304	120100	7927991100	29100	29150	29150	29100	392
606	20250304	120000	7916573150	29150	29200	29200	29150	598
607	20250304	115900	7899111700	29250	29200	29250	29200	42
608	20250304	115800	7897884850	29250	29200	29250	29200	263
609	20250304	115700	7890205150	29200	29250	29300	29200	785
610	20250304	115600	7867276900	29200	29250	29250	29200	549
611	20250304	115500	7851221150	29250	29250	29250	29200	508
612	20250304	115400	7836374300	29300	29250	29300	29250	32
613	20250304	115300	7835438250	29200	29300	29300	29200	17
614	20250304	115200	7834941000	29250	29200	29300	29150	329
615	20250304	115100	7825325250	29150	29300	29300	29150	447
616	20250304	115000	7812271600	29300	29300	29300	29250	329
617	20250304	114900	7802632200	29300	29400	29400	29300	1346
618	20250304	114800	7763137750	29400	29400	29450	29350	648
619	20250304	114700	7744086150	29400	29450	29500	29400	611
620	20250304	114600	7726076850	29450	29450	29450	29400	197
621	20250304	114500	7720275950	29450	29400	29450	29400	445
622	20250304	114400	7707187550	29400	29450	29450	29400	115
623	20250304	114300	7703806500	29450	29450	29450	29400	673
624	20250304	114200	7684005300	29500	29400	29500	29400	798
625	20250304	114100	7660518100	29350	29450	29450	29350	587
626	20250304	114000	7643233650	29450	29350	29450	29300	890
627	20250304	113900	7617088500	29300	29200	29300	29200	338
628	20250304	113800	7607191800	29250	29200	29250	29200	268
629	20250304	113700	7599363450	29150	29200	29200	29150	23
630	20250304	113600	7598692050	29200	29250	29250	29150	303
631	20250304	113500	7589856650	29200	29250	29250	29200	160
632	20250304	113400	7585184050	29200	29250	29250	29150	103
633	20250304	113300	7582177100	29150	29150	29150	29150	8
634	20250304	113200	7581943900	29250	29200	29250	29200	261
635	20250304	113100	7574310000	29250	29200	29400	29150	879
636	20250304	113000	7548602300	29200	29150	29200	29150	173
637	20250304	112900	7543559250	29150	29100	29150	29100	135
638	20250304	112800	7539629700	29050	29050	29100	29050	57
639	20250304	112700	7537972700	29050	29100	29100	29050	56
640	20250304	112600	7536345650	29100	29150	29150	29100	335
641	20250304	112500	7526595400	29150	29100	29150	29100	3
642	20250304	112400	7526508050	29100	29150	29150	29100	116
643	20250304	112300	7523132400	29100	29100	29100	29100	1
644	20250304	112200	7523103300	29100	29050	29100	29050	272
645	20250304	112100	7515201200	29050	29050	29100	29050	483
646	20250304	112000	7501154750	29100	29050	29100	29050	566
647	20250304	111900	7484701350	28950	29000	29000	28950	1720
648	20250304	111800	7434849700	29050	29050	29100	29000	173
649	20250304	111700	7429825250	29050	29100	29100	29000	2174
650	20250304	111600	7366674450	29100	29150	29150	29100	699
651	20250304	111500	7346332000	29100	29100	29200	29100	164
652	20250304	111400	7341557250	29100	29150	29200	29100	4194
653	20250304	111300	7219304500	29200	29400	29400	29200	1619
654	20250304	111200	7171930100	29400	29350	29400	29350	1139
655	20250304	111100	7138474650	29350	29400	29450	29350	1059
656	20250304	111000	7107378050	29400	29400	29400	29350	436
657	20250304	110900	7094564750	29450	29400	29450	29350	1146
658	20250304	110800	7060889350	29450	29450	29450	29400	244
659	20250304	110700	7053703650	29450	29450	29450	29400	382
660	20250304	110600	7042455000	29400	29300	29400	29300	2031
661	20250304	110500	6982877100	29300	29450	29450	29300	939
662	20250304	110400	6955299550	29400	29400	29450	29400	396
663	20250304	110300	6943657000	29400	29450	29500	29350	497
664	20250304	110200	6929043000	29450	29450	29550	29450	550
665	20250304	110100	6912840275	29450	29550	29600	29450	2077
666	20250304	110000	6851508975	29550	29650	29650	29550	967
667	20250304	105900	6822908075	29600	29600	29800	29600	3126
668	20250304	105800	6730210325	29600	29800	29850	29600	4591
669	20250304	105700	6593653575	29850	29800	29850	29750	3310
670	20250304	105600	6494990025	29800	29850	29850	29700	3612
671	20250304	105500	6387421175	29850	29800	29900	29750	9864
672	20250304	105400	6093152425	29750	29700	29850	29650	6304
673	20250304	105300	5905570875	29700	29600	29700	29550	1882
674	20250304	105200	5849824925	29600	29500	29600	29500	2230
675	20250304	105100	5783910200	29500	29500	29550	29450	1257
676	20250304	105000	5746863450	29550	29550	29550	29500	1037
677	20250304	104900	5716233050	29500	29500	29550	29500	2991
678	20250304	104800	5627940250	29500	29250	29500	29250	2214
679	20250304	104700	5562775100	29200	29250	29300	29200	413
680	20250304	104600	5550711200	29250	29300	29350	29250	915
681	20250304	104500	5523918650	29300	29250	29300	29200	1045
682	20250304	104400	5493345000	29250	29200	29300	29150	1505
683	20250304	104300	5449346825	29200	28950	29200	28950	2874
684	20250304	104200	5365677775	29000	29000	29000	28950	248
685	20250304	104100	5358488375	29050	29000	29100	28950	21
686	20250304	104000	5357879725	29000	29000	29000	28950	143
687	20250304	103900	5353733025	29000	29100	29100	28800	997
688	20250304	103800	5324847825	29150	29100	29150	29100	103
689	20250304	103700	5321849225	29100	29150	29150	29100	363
690	20250304	103600	5311271675	29150	29250	29250	29100	98
691	20250304	103500	5308415375	29250	28950	29250	28800	5382
692	20250304	103400	5152183825	28900	28850	28900	28850	522
693	20250304	103300	5137098275	28900	29000	29000	28900	57
694	20250304	103200	5135448875	28800	28850	29000	28800	1870
695	20250304	103100	5081493675	28850	28950	28950	28800	1438
696	20250304	103000	5039969225	28950	28950	28950	28950	296
697	20250304	102900	5031400025	28850	28900	28950	28850	853
698	20250304	102800	5006752425	28850	28950	29000	28850	900
699	20250304	102700	4980725325	28950	29000	29000	28950	396
700	20250304	102600	4969250075	29000	29050	29050	28950	1231
701	20250304	102500	4933580525	29000	29050	29100	29000	2592
702	20250304	102400	4858328775	29100	29100	29100	29050	35
703	20250304	102300	4857310575	29050	29000	29100	29000	799
704	20250304	102200	4834104075	29000	29050	29050	29000	146
705	20250304	102100	4829866075	29000	29050	29050	29000	8
706	20250304	102000	4829633925	28950	29050	29050	28950	605
707	20250304	101900	4812086975	29050	29050	29100	29000	1170
708	20250304	101800	4778117675	29050	29050	29100	29050	752
709	20250304	101700	4756267025	29100	29050	29100	29050	346
710	20250304	101600	4746215625	29000	29100	29100	29000	113
711	20250304	101500	4742930575	29100	29100	29150	29050	548
712	20250304	101400	4726988925	29100	29000	29100	29000	299
713	20250304	101300	4718295550	29000	28900	29000	28900	770
714	20250304	101200	4696000250	28900	28950	28950	28850	310
715	20250304	101100	4687038850	28900	28950	29000	28900	1515
716	20250304	101000	4643198350	28950	28900	29000	28850	1375
717	20250304	100900	4603456900	28900	28950	28950	28850	382
718	20250304	100800	4592415750	28950	28900	28950	28900	164
719	20250304	100700	4587671850	28900	28900	28900	28850	936
720	20250304	100600	4560621500	28900	28850	28900	28850	238
721	20250304	100500	4553744050	28850	28850	28950	28850	412
722	20250304	100400	4541850400	28850	28900	28900	28850	949
723	20250304	100300	4514467750	28850	28700	28900	28550	1683
724	20250304	100200	4466155900	28850	29000	29000	28550	5243
725	20250304	100100	4315347850	29000	29000	29000	28950	1084
726	20250304	100000	4283936350	28950	29025	29050	28950	4844
727	20250304	095900	4143442325	29025	29175	29175	29025	2950
728	20250304	095800	4057570400	29150	29250	29250	29150	793
729	20250304	095700	4034421500	29250	29200	29250	29200	806
730	20250304	095600	4010849000	29250	29225	29300	29200	434
731	20250304	095500	3998173725	29225	29300	29300	29200	350
732	20250304	095400	3987940400	29300	29200	29300	29150	1208
733	20250304	095300	3952635575	29200	29300	29300	29200	1097
734	20250304	095200	3920518775	29300	29325	29400	29250	1725
735	20250304	095100	3869924675	29325	29400	29450	29325	1625
736	20250304	095000	3822149050	29350	29500	29550	29350	2873
737	20250304	094900	3737594950	29500	29250	29500	29250	6239
738	20250304	094800	3554087150	29250	29200	29250	29200	2230
739	20250304	094700	3488922550	29200	29150	29200	29125	613
740	20250304	094600	3471053100	29150	29150	29200	29100	465
741	20250304	094500	3457499700	29150	29100	29150	29100	515
742	20250304	094400	3442507700	29100	29100	29150	29050	1067
743	20250304	094300	3411453900	29100	29050	29100	29000	944
744	20250304	094200	3384038775	29050	29000	29050	29000	657
745	20250304	094100	3364960275	29000	29050	29100	29000	292
746	20250304	094000	3356480825	29050	29150	29200	29050	1711
747	20250304	093900	3306644825	29100	29200	29250	29100	1941
748	20250304	093800	3250038775	29200	29200	29250	29200	2845
749	20250304	093700	3166954175	29150	29150	29150	29100	855
750	20250304	093600	3142035925	29150	29150	29200	29100	394
751	20250304	093500	3130546775	29150	29000	29200	28950	1797
752	20250304	093400	3078245675	28950	29000	29000	28950	449
753	20250304	093300	3065226425	29000	29050	29100	29000	1579
754	20250304	093200	3019427525	29050	28900	29050	28850	1268
755	20250304	093100	2982703625	28950	29050	29050	28850	2465
756	20250304	093000	2911260175	29050	29150	29200	29000	3543
757	20250304	092900	2808215975	29150	29100	29200	29050	5019
758	20250304	092800	2662089775	29100	29100	29150	29000	4523
759	20250304	092700	2530520825	29100	28900	29100	28900	1597
760	20250304	092600	2484249025	28900	28950	29000	28900	783
761	20250304	092500	2461580825	28900	28900	28950	28850	992
762	20250304	092400	2432900525	28900	28950	28950	28900	2271
763	20250304	092300	2367247975	28950	28900	29000	28800	1690
764	20250304	092200	2318423825	28900	28850	28950	28800	1783
765	20250304	092100	2266901025	28950	28750	28950	28700	5084
766	20250304	092000	2120247950	28750	28750	28800	28700	474
767	20250304	091900	2106627750	28750	28600	28750	28600	838
768	20250304	091800	2082604650	28650	28700	28700	28600	1711
769	20250304	091700	2033611250	28700	28400	28700	28350	3455
770	20250304	091600	1934899650	28400	28400	28500	28400	3816
771	20250304	091500	1826501100	28450	28450	28450	28300	847
772	20250304	091400	1802486100	28450	28400	28550	28300	3438
773	20250304	091300	1704801250	28300	28300	28400	28200	1422
774	20250304	091200	1664591125	28200	28250	28350	28200	1956
775	20250304	091100	1609348725	28300	28500	28500	28250	795
776	20250304	091000	1586788875	28550	28500	28550	28400	662
777	20250304	090900	1567972125	28350	28700	28700	28300	2066
778	20250304	090800	1508998550	28600	28550	28800	28550	2455
779	20250304	090700	1438573100	28500	28450	28700	28450	5348
780	20250304	090600	1285596300	28550	28500	28600	28450	1956
781	20250304	090500	1229886300	28500	28000	28500	27950	5672
782	20250304	090400	1069063200	28000	28100	28100	27650	9563
783	20250304	090300	802138200	28050	28300	28400	28050	6099
784	20250304	090200	630366700	28300	28450	28450	28300	3110
785	20250304	090100	542184000	28450	28400	28550	28300	4336
786	20250304	090000	418837850	28500	28450	28950	28200	14650