KissMeData/348340/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212700	4256400300	29400	29400	29400	29400	1370
3	20250314	212600	4256400300	29400	29400	29400	29400	0
4	20250314	212500	4256400300	29400	29400	29400	29400	0
5	20250314	212400	4256400300	29400	29400	29400	29400	0
6	20250314	212300	4256400300	29400	29400	29400	29400	0
7	20250314	212200	4256400300	29400	29400	29400	29400	0
8	20250314	212100	4256400300	29400	29400	29400	29400	0
9	20250314	212000	4256400300	29400	29400	29400	29400	0
10	20250314	211900	4256400300	29400	29400	29400	29400	0
11	20250314	211800	4256400300	29400	29400	29400	29400	0
12	20250314	211700	4256400300	29400	29400	29400	29400	0
13	20250314	211600	4256400300	29400	29400	29400	29400	0
14	20250314	211500	4256400300	29400	29400	29400	29400	0
15	20250314	211400	4256400300	29400	29400	29400	29400	0
16	20250314	211300	4256400300	29400	29400	29400	29400	0
17	20250314	211200	4256400300	29400	29400	29400	29400	0
18	20250314	211100	4256400300	29400	29400	29400	29400	0
19	20250314	211000	4256400300	29400	29400	29400	29400	0
20	20250314	210900	4256400300	29400	29400	29400	29400	0
21	20250314	210800	4256400300	29400	29400	29400	29400	0
22	20250314	210700	4256400300	29400	29400	29400	29400	0
23	20250314	210600	4256400300	29400	29400	29400	29400	0
24	20250314	210500	4256400300	29400	29400	29400	29400	0
25	20250314	210400	4256400300	29400	29400	29400	29400	0
26	20250314	210300	4256400300	29400	29400	29400	29400	0
27	20250314	210200	4256400300	29400	29400	29400	29400	0
28	20250314	210100	4256400300	29400	29400	29400	29400	0
29	20250314	210000	4256400300	29400	29400	29400	29400	0
30	20250314	205900	4256400300	29400	29400	29400	29400	0
31	20250314	205800	4256400300	29400	29400	29400	29400	0
32	20250314	205700	4256400300	29400	29400	29400	29400	1370
33	20250314	205600	4256400300	29400	29400	29400	29400	0
34	20250314	205500	4256400300	29400	29400	29400	29400	0
35	20250314	205400	4256400300	29400	29400	29400	29400	0
36	20250314	205300	4256400300	29400	29400	29400	29400	0
37	20250314	205200	4256400300	29400	29400	29400	29400	0
38	20250314	205100	4256400300	29400	29400	29400	29400	0
39	20250314	205000	4256400300	29400	29400	29400	29400	0
40	20250314	204900	4256400300	29400	29400	29400	29400	0
41	20250314	204800	4256400300	29400	29400	29400	29400	0
42	20250314	204700	4256400300	29400	29400	29400	29400	0
43	20250314	204600	4256400300	29400	29400	29400	29400	0
44	20250314	204500	4256400300	29400	29400	29400	29400	0
45	20250314	204400	4256400300	29400	29400	29400	29400	0
46	20250314	204300	4256400300	29400	29400	29400	29400	0
47	20250314	204200	4256400300	29400	29400	29400	29400	0
48	20250314	204100	4256400300	29400	29400	29400	29400	0
49	20250314	204000	4256400300	29400	29400	29400	29400	0
50	20250314	203900	4256400300	29400	29400	29400	29400	0
51	20250314	203800	4256400300	29400	29400	29400	29400	0
52	20250314	203700	4256400300	29400	29400	29400	29400	0
53	20250314	203600	4256400300	29400	29400	29400	29400	0
54	20250314	203500	4256400300	29400	29400	29400	29400	0
55	20250314	203400	4256400300	29400	29400	29400	29400	0
56	20250314	203300	4256400300	29400	29400	29400	29400	0
57	20250314	203200	4256400300	29400	29400	29400	29400	0
58	20250314	203100	4256400300	29400	29400	29400	29400	0
59	20250314	203000	4256400300	29400	29400	29400	29400	0
60	20250314	202900	4256400300	29400	29400	29400	29400	0
61	20250314	202800	4256400300	29400	29400	29400	29400	0
62	20250314	202700	4256400300	29400	29400	29400	29400	1370
63	20250314	202600	4256400300	29400	29400	29400	29400	0
64	20250314	202500	4256400300	29400	29400	29400	29400	0
65	20250314	202400	4256400300	29400	29400	29400	29400	0
66	20250314	202300	4256400300	29400	29400	29400	29400	0
67	20250314	202200	4256400300	29400	29400	29400	29400	0
68	20250314	202100	4256400300	29400	29400	29400	29400	0
69	20250314	202000	4256400300	29400	29400	29400	29400	0
70	20250314	201900	4256400300	29400	29400	29400	29400	0
71	20250314	201800	4256400300	29400	29400	29400	29400	0
72	20250314	201700	4256400300	29400	29400	29400	29400	0
73	20250314	201600	4256400300	29400	29400	29400	29400	0
74	20250314	201500	4256400300	29400	29400	29400	29400	0
75	20250314	201400	4256400300	29400	29400	29400	29400	0
76	20250314	201300	4256400300	29400	29400	29400	29400	0
77	20250314	201200	4256400300	29400	29400	29400	29400	0
78	20250314	201100	4256400300	29400	29400	29400	29400	0
79	20250314	201000	4256400300	29400	29400	29400	29400	0
80	20250314	200900	4256400300	29400	29400	29400	29400	0
81	20250314	200800	4256400300	29400	29400	29400	29400	0
82	20250314	200700	4256400300	29400	29400	29400	29400	0
83	20250314	200600	4256400300	29400	29400	29400	29400	0
84	20250314	200500	4256400300	29400	29400	29400	29400	0
85	20250314	200400	4256400300	29400	29400	29400	29400	0
86	20250314	200300	4256400300	29400	29400	29400	29400	0
87	20250314	200200	4256400300	29400	29400	29400	29400	0
88	20250314	200100	4256400300	29400	29400	29400	29400	0
89	20250314	200000	4256400300	29400	29400	29400	29400	0
90	20250314	195900	4256400300	29400	29400	29400	29400	0
91	20250314	195800	4256400300	29400	29400	29400	29400	0
92	20250314	195700	4256400300	29400	29400	29400	29400	1370
93	20250314	195600	4256400300	29400	29400	29400	29400	0
94	20250314	195500	4256400300	29400	29400	29400	29400	0
95	20250314	195400	4256400300	29400	29400	29400	29400	0
96	20250314	195300	4256400300	29400	29400	29400	29400	0
97	20250314	195200	4256400300	29400	29400	29400	29400	0
98	20250314	195100	4256400300	29400	29400	29400	29400	0
99	20250314	195000	4256400300	29400	29400	29400	29400	0
100	20250314	194900	4256400300	29400	29400	29400	29400	0
101	20250314	194800	4256400300	29400	29400	29400	29400	0
102	20250314	194700	4256400300	29400	29400	29400	29400	0
103	20250314	194600	4256400300	29400	29400	29400	29400	0
104	20250314	194500	4256400300	29400	29400	29400	29400	0
105	20250314	194400	4256400300	29400	29400	29400	29400	0
106	20250314	194300	4256400300	29400	29400	29400	29400	0
107	20250314	194200	4256400300	29400	29400	29400	29400	0
108	20250314	194100	4256400300	29400	29400	29400	29400	0
109	20250314	194000	4256400300	29400	29400	29400	29400	0
110	20250314	193900	4256400300	29400	29400	29400	29400	0
111	20250314	193800	4256400300	29400	29400	29400	29400	0
112	20250314	193700	4256400300	29400	29400	29400	29400	0
113	20250314	193600	4256400300	29400	29400	29400	29400	0
114	20250314	193500	4256400300	29400	29400	29400	29400	0
115	20250314	193400	4256400300	29400	29400	29400	29400	0
116	20250314	193300	4256400300	29400	29400	29400	29400	0
117	20250314	193200	4256400300	29400	29400	29400	29400	0
118	20250314	193100	4256400300	29400	29400	29400	29400	0
119	20250314	193000	4256400300	29400	29400	29400	29400	0
120	20250314	192900	4256400300	29400	29400	29400	29400	0
121	20250314	192800	4256400300	29400	29400	29400	29400	0
122	20250314	192700	4256400300	29400	29400	29400	29400	1370
123	20250314	192600	4256400300	29400	29400	29400	29400	0
124	20250314	192500	4256400300	29400	29400	29400	29400	0
125	20250314	192400	4256400300	29400	29400	29400	29400	0
126	20250314	192300	4256400300	29400	29400	29400	29400	0
127	20250314	192200	4256400300	29400	29400	29400	29400	0
128	20250314	192100	4256400300	29400	29400	29400	29400	0
129	20250314	192000	4256400300	29400	29400	29400	29400	0
130	20250314	191900	4256400300	29400	29400	29400	29400	0
131	20250314	191800	4256400300	29400	29400	29400	29400	0
132	20250314	191700	4256400300	29400	29400	29400	29400	0
133	20250314	191600	4256400300	29400	29400	29400	29400	0
134	20250314	191500	4256400300	29400	29400	29400	29400	0
135	20250314	191400	4256400300	29400	29400	29400	29400	0
136	20250314	191300	4256400300	29400	29400	29400	29400	0
137	20250314	191200	4256400300	29400	29400	29400	29400	0
138	20250314	191100	4256400300	29400	29400	29400	29400	0
139	20250314	191000	4256400300	29400	29400	29400	29400	0
140	20250314	190900	4256400300	29400	29400	29400	29400	0
141	20250314	190800	4256400300	29400	29400	29400	29400	0
142	20250314	190700	4256400300	29400	29400	29400	29400	0
143	20250314	190600	4256400300	29400	29400	29400	29400	0
144	20250314	190500	4256400300	29400	29400	29400	29400	0
145	20250314	190400	4256400300	29400	29400	29400	29400	0
146	20250314	190300	4256400300	29400	29400	29400	29400	0
147	20250314	190200	4256400300	29400	29400	29400	29400	0
148	20250314	190100	4256400300	29400	29400	29400	29400	0
149	20250314	190000	4256400300	29400	29400	29400	29400	0
150	20250314	185900	4256400300	29400	29400	29400	29400	0
151	20250314	185800	4256400300	29400	29400	29400	29400	0
152	20250314	185700	4256400300	29400	29400	29400	29400	1370
153	20250314	185600	4256400300	29400	29400	29400	29400	0
154	20250314	185500	4256400300	29400	29400	29400	29400	0
155	20250314	185400	4256400300	29400	29400	29400	29400	0
156	20250314	185300	4256400300	29400	29400	29400	29400	0
157	20250314	185200	4256400300	29400	29400	29400	29400	0
158	20250314	185100	4256400300	29400	29400	29400	29400	0
159	20250314	185000	4256400300	29400	29400	29400	29400	0
160	20250314	184900	4256400300	29400	29400	29400	29400	0
161	20250314	184800	4256400300	29400	29400	29400	29400	0
162	20250314	184700	4256400300	29400	29400	29400	29400	0
163	20250314	184600	4256400300	29400	29400	29400	29400	0
164	20250314	184500	4256400300	29400	29400	29400	29400	0
165	20250314	184400	4256400300	29400	29400	29400	29400	0
166	20250314	184300	4256400300	29400	29400	29400	29400	0
167	20250314	184200	4256400300	29400	29400	29400	29400	0
168	20250314	184100	4256400300	29400	29400	29400	29400	0
169	20250314	184000	4256400300	29400	29400	29400	29400	0
170	20250314	183900	4256400300	29400	29400	29400	29400	0
171	20250314	183800	4256400300	29400	29400	29400	29400	0
172	20250314	183700	4256400300	29400	29400	29400	29400	0
173	20250314	183600	4256400300	29400	29400	29400	29400	0
174	20250314	183500	4256400300	29400	29400	29400	29400	0
175	20250314	183400	4256400300	29400	29400	29400	29400	0
176	20250314	183300	4256400300	29400	29400	29400	29400	0
177	20250314	183200	4256400300	29400	29400	29400	29400	0
178	20250314	183100	4256400300	29400	29400	29400	29400	0
179	20250314	183000	4256400300	29400	29400	29400	29400	0
180	20250314	182900	4256400300	29400	29400	29400	29400	0
181	20250314	182800	4256400300	29400	29400	29400	29400	0
182	20250314	182700	4256400300	29400	29400	29400	29400	1370
183	20250314	182600	4256400300	29400	29400	29400	29400	0
184	20250314	182500	4256400300	29400	29400	29400	29400	0
185	20250314	182400	4256400300	29400	29400	29400	29400	0
186	20250314	182300	4256400300	29400	29400	29400	29400	0
187	20250314	182200	4256400300	29400	29400	29400	29400	0
188	20250314	182100	4256400300	29400	29400	29400	29400	0
189	20250314	182000	4256400300	29400	29400	29400	29400	0
190	20250314	181900	4256400300	29400	29400	29400	29400	0
191	20250314	181800	4256400300	29400	29400	29400	29400	0
192	20250314	181700	4256400300	29400	29400	29400	29400	0
193	20250314	181600	4256400300	29400	29400	29400	29400	0
194	20250314	181500	4256400300	29400	29400	29400	29400	0
195	20250314	181400	4256400300	29400	29400	29400	29400	0
196	20250314	181300	4256400300	29400	29400	29400	29400	0
197	20250314	181200	4256400300	29400	29400	29400	29400	0
198	20250314	181100	4256400300	29400	29400	29400	29400	0
199	20250314	181000	4256400300	29400	29400	29400	29400	0
200	20250314	180900	4256400300	29400	29400	29400	29400	0
201	20250314	180800	4256400300	29400	29400	29400	29400	0
202	20250314	180700	4256400300	29400	29400	29400	29400	0
203	20250314	180600	4256400300	29400	29400	29400	29400	0
204	20250314	180500	4256400300	29400	29400	29400	29400	0
205	20250314	180400	4256400300	29400	29400	29400	29400	0
206	20250314	180300	4256400300	29400	29400	29400	29400	0
207	20250314	180200	4256400300	29400	29400	29400	29400	0
208	20250314	180100	4256400300	29400	29400	29400	29400	0
209	20250314	180000	4256400300	29400	29400	29400	29400	0
210	20250314	175900	4256400300	29400	29400	29400	29400	0
211	20250314	175800	4256400300	29400	29400	29400	29400	0
212	20250314	175700	4256400300	29400	29400	29400	29400	1370
213	20250314	175600	4256400300	29400	29400	29400	29400	0
214	20250314	175500	4256400300	29400	29400	29400	29400	0
215	20250314	175400	4256400300	29400	29400	29400	29400	0
216	20250314	175300	4256400300	29400	29400	29400	29400	0
217	20250314	175200	4256400300	29400	29400	29400	29400	0
218	20250314	175100	4256400300	29400	29400	29400	29400	0
219	20250314	175000	4256400300	29400	29400	29400	29400	0
220	20250314	174900	4256400300	29400	29400	29400	29400	0
221	20250314	174800	4256400300	29400	29400	29400	29400	0
222	20250314	174700	4256400300	29400	29400	29400	29400	0
223	20250314	174600	4256400300	29400	29400	29400	29400	0
224	20250314	174500	4256400300	29400	29400	29400	29400	0
225	20250314	174400	4256400300	29400	29400	29400	29400	0
226	20250314	174300	4256400300	29400	29400	29400	29400	0
227	20250314	174200	4256400300	29400	29400	29400	29400	0
228	20250314	174100	4256400300	29400	29400	29400	29400	0
229	20250314	174000	4256400300	29400	29400	29400	29400	0
230	20250314	173900	4256400300	29400	29400	29400	29400	0
231	20250314	173800	4256400300	29400	29400	29400	29400	0
232	20250314	173700	4256400300	29400	29400	29400	29400	0
233	20250314	173600	4256400300	29400	29400	29400	29400	0
234	20250314	173500	4256400300	29400	29400	29400	29400	0
235	20250314	173400	4256400300	29400	29400	29400	29400	0
236	20250314	173300	4256400300	29400	29400	29400	29400	0
237	20250314	173200	4256400300	29400	29400	29400	29400	0
238	20250314	173100	4256400300	29400	29400	29400	29400	0
239	20250314	173000	4256400300	29400	29400	29400	29400	0
240	20250314	172900	4256400300	29400	29400	29400	29400	0
241	20250314	172800	4256400300	29400	29400	29400	29400	0
242	20250314	172700	4256400300	29400	29400	29400	29400	1370
243	20250314	172600	4256400300	29400	29400	29400	29400	0
244	20250314	172500	4256400300	29400	29400	29400	29400	0
245	20250314	172400	4256400300	29400	29400	29400	29400	0
246	20250314	172300	4256400300	29400	29400	29400	29400	0
247	20250314	172200	4256400300	29400	29400	29400	29400	0
248	20250314	172100	4256400300	29400	29400	29400	29400	0
249	20250314	172000	4256400300	29400	29400	29400	29400	0
250	20250314	171900	4256400300	29400	29400	29400	29400	0
251	20250314	171800	4256400300	29400	29400	29400	29400	0
252	20250314	171700	4256400300	29400	29400	29400	29400	0
253	20250314	171600	4256400300	29400	29400	29400	29400	0
254	20250314	171500	4256400300	29400	29400	29400	29400	0
255	20250314	171400	4256400300	29400	29400	29400	29400	0
256	20250314	171300	4256400300	29400	29400	29400	29400	0
257	20250314	171200	4256400300	29400	29400	29400	29400	0
258	20250314	171100	4256400300	29400	29400	29400	29400	0
259	20250314	171000	4256400300	29400	29400	29400	29400	0
260	20250314	170900	4256400300	29400	29400	29400	29400	0
261	20250314	170800	4256400300	29400	29400	29400	29400	0
262	20250314	170700	4256400300	29400	29400	29400	29400	0
263	20250314	170600	4256400300	29400	29400	29400	29400	0
264	20250314	170500	4256400300	29400	29400	29400	29400	0
265	20250314	170400	4256400300	29400	29400	29400	29400	0
266	20250314	170300	4256400300	29400	29400	29400	29400	0
267	20250314	170200	4256400300	29400	29400	29400	29400	0
268	20250314	170100	4256400300	29400	29400	29400	29400	0
269	20250314	170000	4256400300	29400	29400	29400	29400	0
270	20250314	165900	4256400300	29400	29400	29400	29400	0
271	20250314	165800	4256400300	29400	29400	29400	29400	0
272	20250314	165700	4256400300	29400	29400	29400	29400	1370
273	20250314	165600	4256400300	29400	29400	29400	29400	0
274	20250314	165500	4256400300	29400	29400	29400	29400	0
275	20250314	165400	4256400300	29400	29400	29400	29400	0
276	20250314	165300	4256400300	29400	29400	29400	29400	0
277	20250314	165200	4256400300	29400	29400	29400	29400	0
278	20250314	165100	4256400300	29400	29400	29400	29400	0
279	20250314	165000	4256400300	29400	29400	29400	29400	0
280	20250314	164900	4256400300	29400	29400	29400	29400	0
281	20250314	164800	4256400300	29400	29400	29400	29400	0
282	20250314	164700	4256400300	29400	29400	29400	29400	0
283	20250314	164600	4256400300	29400	29400	29400	29400	0
284	20250314	164500	4256400300	29400	29400	29400	29400	0
285	20250314	164400	4256400300	29400	29400	29400	29400	0
286	20250314	164300	4256400300	29400	29400	29400	29400	0
287	20250314	164200	4256400300	29400	29400	29400	29400	0
288	20250314	164100	4256400300	29400	29400	29400	29400	0
289	20250314	164000	4256400300	29400	29400	29400	29400	0
290	20250314	163900	4256400300	29400	29400	29400	29400	0
291	20250314	163800	4256400300	29400	29400	29400	29400	0
292	20250314	163700	4256400300	29400	29400	29400	29400	0
293	20250314	163600	4256400300	29400	29400	29400	29400	0
294	20250314	163500	4256400300	29400	29400	29400	29400	0
295	20250314	163400	4256400300	29400	29400	29400	29400	0
296	20250314	163300	4256400300	29400	29400	29400	29400	0
297	20250314	163200	4256400300	29400	29400	29400	29400	0
298	20250314	163100	4256400300	29400	29400	29400	29400	0
299	20250314	163000	4256400300	29400	29400	29400	29400	0
300	20250314	162900	4256400300	29400	29400	29400	29400	0
301	20250314	162800	4256400300	29400	29400	29400	29400	0
302	20250314	162700	4256400300	29400	29400	29400	29400	1370
303	20250314	162600	4256400300	29400	29400	29400	29400	0
304	20250314	162500	4256400300	29400	29400	29400	29400	0
305	20250314	162400	4256400300	29400	29400	29400	29400	0
306	20250314	162300	4256400300	29400	29400	29400	29400	0
307	20250314	162200	4256400300	29400	29400	29400	29400	0
308	20250314	162100	4256400300	29400	29400	29400	29400	0
309	20250314	162000	4256400300	29400	29400	29400	29400	0
310	20250314	161900	4256400300	29400	29400	29400	29400	0
311	20250314	161800	4256400300	29400	29400	29400	29400	0
312	20250314	161700	4256400300	29400	29400	29400	29400	0
313	20250314	161600	4256400300	29400	29400	29400	29400	0
314	20250314	161500	4256400300	29400	29400	29400	29400	0
315	20250314	161400	4256400300	29400	29400	29400	29400	0
316	20250314	161300	4256400300	29400	29400	29400	29400	0
317	20250314	161200	4256400300	29400	29400	29400	29400	0
318	20250314	161100	4256400300	29400	29400	29400	29400	0
319	20250314	161000	4256400300	29400	29400	29400	29400	0
320	20250314	160900	4256400300	29400	29400	29400	29400	0
321	20250314	160800	4256400300	29400	29400	29400	29400	0
322	20250314	160700	4256400300	29400	29400	29400	29400	0
323	20250314	160600	4256400300	29400	29400	29400	29400	0
324	20250314	160500	4256400300	29400	29400	29400	29400	0
325	20250314	160400	4256400300	29400	29400	29400	29400	0
326	20250314	160300	4256400300	29400	29400	29400	29400	0
327	20250314	160200	4256400300	29400	29400	29400	29400	0
328	20250314	160100	4256400300	29400	29400	29400	29400	0
329	20250314	160000	4256400300	29400	29400	29400	29400	0
330	20250314	155900	4256400300	29400	29400	29400	29400	0
331	20250314	155800	4256400300	29400	29400	29400	29400	0
332	20250314	155700	4256400300	29400	29400	29400	29400	1370
333	20250314	155600	4256400300	29400	29400	29400	29400	0
334	20250314	155500	4256400300	29400	29400	29400	29400	0
335	20250314	155400	4256400300	29400	29400	29400	29400	0
336	20250314	155300	4256400300	29400	29400	29400	29400	0
337	20250314	155200	4256400300	29400	29400	29400	29400	0
338	20250314	155100	4256400300	29400	29400	29400	29400	0
339	20250314	155000	4256400300	29400	29400	29400	29400	0
340	20250314	154900	4256400300	29400	29400	29400	29400	0
341	20250314	154800	4256400300	29400	29400	29400	29400	0
342	20250314	154700	4256400300	29400	29400	29400	29400	0
343	20250314	154600	4256400300	29400	29400	29400	29400	0
344	20250314	154500	4256400300	29400	29400	29400	29400	0
345	20250314	154400	4256400300	29400	29400	29400	29400	0
346	20250314	154300	4256400300	29400	29400	29400	29400	0
347	20250314	154200	4256400300	29400	29400	29400	29400	0
348	20250314	154100	4256400300	29400	29400	29400	29400	0
349	20250314	154000	4256400300	29400	29400	29400	29400	0
350	20250314	153900	4256400300	29400	29400	29400	29400	0
351	20250314	153800	4256400300	29400	29400	29400	29400	0
352	20250314	153700	4256400300	29400	29400	29400	29400	0
353	20250314	153600	4256400300	29400	29400	29400	29400	0
354	20250314	153500	4256400300	29400	29400	29400	29400	0
355	20250314	153400	4256400300	29400	29400	29400	29400	0
356	20250314	153300	4256400300	29400	29400	29400	29400	0
357	20250314	153200	4256400300	29400	29400	29400	29400	0
358	20250314	153100	4256400300	29400	29400	29400	29400	0
359	20250314	153000	4256400300	29400	29400	29400	29400	1370
360	20250314	152900	4216122300	29150	29150	29150	29150	0
361	20250314	152800	4216122300	29150	29150	29150	29150	0
362	20250314	152700	4216122300	29150	29150	29150	29150	0
363	20250314	152600	4216122300	29150	29150	29150	29150	0
364	20250314	152500	4216122300	29150	29150	29150	29150	0
365	20250314	152400	4216122300	29150	29150	29150	29150	0
366	20250314	152300	4216122300	29150	29150	29150	29150	0
367	20250314	152200	4216122300	29150	29150	29150	29150	0
368	20250314	152100	4216122300	29150	29150	29150	29150	0
369	20250314	152000	4216122300	29150	29150	29150	29150	0
370	20250314	151900	4216122300	29150	29200	29300	29150	668
371	20250314	151800	4196591400	29200	29250	29250	29200	544
372	20250314	151700	4180692900	29250	29150	29250	29150	474
373	20250314	151600	4166853550	29150	29150	29200	29150	541
374	20250314	151500	4151082750	29150	29125	29150	29100	301
375	20250314	151400	4142319475	29125	29100	29125	29100	331
376	20250314	151300	4132685675	29100	29100	29125	29050	672
377	20250314	151200	4113134850	29100	29050	29100	29050	681
378	20250314	151100	4093335650	29050	29100	29100	29050	1081
379	20250314	151000	4061920750	29150	29150	29150	29100	1168
380	20250314	150900	4027929300	29150	29150	29150	29100	870
381	20250314	150800	4002584500	29150	29150	29150	29100	809
382	20250314	150700	3979011700	29150	29200	29200	29150	279
383	20250314	150600	3970877400	29200	29150	29200	29150	335
384	20250314	150500	3961109150	29200	29150	29200	29150	189
385	20250314	150400	3955599550	29200	29150	29200	29150	313
386	20250314	150300	3946465000	29150	29150	29200	29100	246
387	20250314	150200	3939297925	29150	29150	29200	29100	340
388	20250314	150100	3929391825	29150	29100	29150	29100	401
389	20250314	150000	3917712225	29100	29150	29200	29050	604
390	20250314	145900	3900133425	29100	29150	29150	29050	1496
391	20250314	145800	3856615425	29100	29200	29200	29100	1723
392	20250314	145700	3806377175	29200	29250	29300	29150	969
393	20250314	145600	3778069325	29250	29250	29300	29250	255
394	20250314	145500	3770610225	29250	29200	29300	29200	613
395	20250314	145400	3752699600	29200	29250	29250	29200	349
396	20250314	145300	3742506600	29250	29250	29300	29250	402
397	20250314	145200	3730747600	29250	29250	29300	29250	249
398	20250314	145100	3723461650	29250	29300	29350	29250	403
399	20250314	145000	3711663450	29300	29325	29325	29300	213
400	20250314	144900	3705422525	29300	29300	29300	29250	456
401	20250314	144800	3692069925	29300	29300	29350	29300	223
402	20250314	144700	3685534775	29300	29300	29300	29300	290
403	20250314	144600	3677037775	29350	29250	29350	29250	907
404	20250314	144500	3650452475	29250	29250	29300	29200	693
405	20250314	144400	3630187525	29250	29300	29300	29250	868
406	20250314	144300	3604773225	29350	29350	29400	29350	934
407	20250314	144200	3577338775	29300	29350	29400	29300	521
408	20250314	144100	3562045400	29350	29350	29400	29300	594
409	20250314	144000	3544620900	29350	29400	29400	29350	623
410	20250314	143900	3526333950	29400	29450	29450	29400	513
411	20250314	143800	3511250550	29400	29450	29450	29400	534
412	20250314	143700	3495544400	29450	29500	29500	29450	214
413	20250314	143600	3489240600	29500	29500	29500	29400	938
414	20250314	143500	3461626650	29500	29550	29550	29500	1784
415	20250314	143400	3408974550	29550	29550	29550	29550	470
416	20250314	143300	3395086050	29550	29600	29600	29550	461
417	20250314	143200	3381455100	29650	29650	29650	29600	349
418	20250314	143100	3371124550	29650	29625	29650	29600	1433
419	20250314	143000	3328663300	29650	29600	29650	29600	210
420	20250314	142900	3322441550	29650	29600	29650	29550	313
421	20250314	142800	3313190175	29600	29650	29700	29600	2795
422	20250314	142700	3230413675	29650	29650	29700	29600	388
423	20250314	142600	3218914125	29700	29650	29700	29650	1201
424	20250314	142500	3183293225	29700	29700	29700	29650	334
425	20250314	142400	3173382025	29650	29750	29800	29650	3887
426	20250314	142300	3057951325	29750	29750	29800	29700	164
427	20250314	142200	3053071925	29750	29750	29800	29700	390
428	20250314	142100	3041473525	29750	29750	29750	29700	200
429	20250314	142000	3035528075	29800	29750	29800	29750	185
430	20250314	141900	3030024225	29800	29800	29800	29750	203
431	20250314	141800	3023983975	29800	29800	29800	29750	200
432	20250314	141700	3018033075	29750	29750	29800	29750	228
433	20250314	141600	3011249825	29750	29750	29750	29750	896
434	20250314	141500	2984593825	29800	29750	29800	29750	323
435	20250314	141400	2974984475	29750	29750	29750	29700	276
436	20250314	141300	2966779025	29700	29750	29800	29700	226
437	20250314	141200	2960060325	29750	29800	29800	29750	198
438	20250314	141100	2954169025	29750	29800	29850	29750	234
439	20250314	141000	2947200325	29800	29800	29800	29800	199
440	20250314	140900	2941270125	29800	29800	29800	29750	215
441	20250314	140800	2934872225	29800	29750	29800	29750	184
442	20250314	140700	2929398175	29750	29800	29800	29750	255
443	20250314	140600	2921809825	29750	29800	29800	29750	204
444	20250314	140500	2915739775	29800	29800	29800	29800	603
445	20250314	140400	2897770375	29800	29850	29850	29800	199
446	20250314	140300	2891839775	29850	29800	29850	29800	236
447	20250314	140200	2884806625	29800	29800	29850	29800	513
448	20250314	140100	2869516625	29800	29800	29800	29750	239
449	20250314	140000	2862399750	29750	29750	29800	29750	301
450	20250314	135900	2853443650	29750	29750	29750	29750	447
451	20250314	135800	2840145400	29750	29800	29800	29750	204
452	20250314	135700	2834075350	29800	29800	29800	29750	322
453	20250314	135600	2824484300	29800	29800	29800	29800	751
454	20250314	135500	2802104500	29800	29850	29850	29800	215
455	20250314	135400	2795691300	29850	29850	29850	29850	279
456	20250314	135300	2787363150	29850	29850	29850	29850	233
457	20250314	135200	2780408100	29900	29850	29900	29850	497
458	20250314	135100	2765570400	29850	29900	29900	29850	194
459	20250314	135000	2759778950	29900	29850	29900	29850	297
460	20250314	134900	2750905550	29850	29850	29875	29800	379
461	20250314	134800	2739599975	29850	29850	29850	29800	1517
462	20250314	134700	2694323375	29850	29850	29850	29850	183
463	20250314	134600	2688860825	29900	29900	29900	29850	194
464	20250314	134500	2683064775	29900	29900	29900	29850	186
465	20250314	134400	2677508475	29850	29900	29950	29850	292
466	20250314	134300	2668785575	29900	29850	29950	29850	324
467	20250314	134200	2659102475	29850	29850	29900	29850	291
468	20250314	134100	2650415975	29850	29900	29900	29800	276
469	20250314	134000	2642173975	29900	29850	29900	29850	675
470	20250314	133900	2622010375	29800	29800	29825	29800	418
471	20250314	133800	2609553950	29800	29800	29850	29800	280
472	20250314	133700	2601209650	29800	29850	29850	29800	326
473	20250314	133600	2591483150	29850	29850	29900	29850	219
474	20250314	133500	2584945200	29850	29850	29900	29800	363
475	20250314	133400	2574114150	29850	29850	29850	29800	304
476	20250314	133300	2565049400	29800	29850	29850	29800	279
477	20250314	133200	2556732550	29800	29850	29850	29800	284
478	20250314	133100	2548264300	29850	29850	29850	29850	182
479	20250314	133000	2542831600	29850	29900	29900	29850	101
480	20250314	132900	2539816300	29850	29850	29950	29850	340
481	20250314	132800	2529664400	29850	29850	29850	29800	493
482	20250314	132700	2514962050	29850	29850	29850	29800	360
483	20250314	132600	2504224600	29900	29850	29900	29850	831
484	20250314	132500	2479418950	29900	29900	29900	29850	271
485	20250314	132400	2471324050	29900	29900	29900	29900	235
486	20250314	132300	2464297550	29900	29900	29950	29900	223
487	20250314	132200	2457629800	29900	29900	29900	29900	405
488	20250314	132100	2445520300	29950	29900	29950	29900	190
489	20250314	132000	2439838950	29900	29900	29900	29850	962
490	20250314	131900	2411086450	29900	29900	29900	29850	584
491	20250314	131800	2393634850	29900	30000	30000	29900	398
492	20250314	131700	2381721550	29950	29950	30000	29950	204
493	20250314	131600	2375611450	29950	29950	30000	29950	276
494	20250314	131500	2367345150	30000	29900	30000	29900	333
495	20250314	131400	2357380900	29900	29900	29900	29900	313
496	20250314	131300	2348022200	29950	29950	29950	29900	295
497	20250314	131200	2339200600	29950	29950	29950	29950	213
498	20250314	131100	2332821250	29950	30000	30000	29950	110
499	20250314	131000	2329521750	30100	29950	30100	29900	252
500	20250314	130900	2321972900	29950	29950	30000	29900	224
501	20250314	130800	2315273450	29950	29950	30000	29950	236
502	20250314	130700	2308205100	29950	30050	30050	29950	555
503	20250314	130600	2291563950	30000	30050	30050	30000	318
504	20250314	130500	2282023400	30100	30100	30100	30050	2422
505	20250314	130400	2209168200	30100	30100	30150	30100	630
506	20250314	130300	2190205150	30100	30100	30200	30100	347
507	20250314	130200	2179755550	30150	30200	30200	30150	184
508	20250314	130100	2174207850	30150	30150	30200	30150	293
509	20250314	130000	2165373800	30150	30150	30200	30150	280
510	20250314	125900	2156931500	30200	30200	30200	30200	3
511	20250314	125800	2156840900	30200	30200	30200	30200	10
512	20250314	125700	2156538900	30200	30200	30200	30200	0
513	20250314	125600	2156538900	30200	30175	30200	30175	5
514	20250314	125500	2156388000	30175	30150	30175	30150	13
515	20250314	125400	2155995925	30175	30175	30175	30175	0
516	20250314	125300	2155995925	30175	30175	30175	30175	21
517	20250314	125200	2155362250	30175	30150	30175	30150	30
518	20250314	125100	2154457250	30150	30150	30150	30150	386
519	20250314	125000	2142819350	30150	30150	30150	30150	151
520	20250314	124900	2138266700	30150	30150	30150	30150	12
521	20250314	124800	2137904900	30150	30150	30150	30150	3
522	20250314	124700	2137814450	30150	30200	30200	30150	718
523	20250314	124600	2116146750	30150	30150	30150	30150	0
524	20250314	124500	2116146750	30150	30150	30150	30150	653
525	20250314	124400	2096458800	30150	30150	30150	30150	54
526	20250314	124300	2094830700	30150	30200	30200	30150	115
527	20250314	124200	2091361950	30150	30250	30250	30150	219
528	20250314	124100	2084757800	30200	30200	30250	30200	245
529	20250314	124000	2077358300	30250	30250	30250	30250	10
530	20250314	123900	2077055800	30250	30250	30250	30250	167
531	20250314	123800	2072004050	30250	30200	30250	30200	71
532	20250314	123700	2069859600	30200	30200	30200	30200	75
533	20250314	123600	2067594600	30200	30200	30200	30200	50
534	20250314	123500	2066084600	30200	30200	30200	30200	13
535	20250314	123400	2065692000	30250	30250	30250	30250	1
536	20250314	123300	2065661750	30200	30300	30300	30200	31
537	20250314	123200	2064724150	30300	30300	30300	30300	1
538	20250314	123100	2064693850	30300	30200	30300	30150	102
539	20250314	123000	2061613350	30200	30200	30250	30200	657
540	20250314	122900	2041771850	30250	30250	30250	30250	103
541	20250314	122800	2038656100	30250	30250	30250	30250	16
542	20250314	122700	2038172100	30250	30300	30300	30250	141
543	20250314	122600	2033906650	30300	30250	30300	30250	215
544	20250314	122500	2027402850	30250	30250	30250	30250	0
545	20250314	122400	2027402850	30250	30300	30300	30250	16
546	20250314	122300	2026918100	30300	30250	30300	30250	1019
547	20250314	122200	1996093300	30250	30250	30250	30250	78
548	20250314	122100	1993733800	30250	30250	30250	30250	1
549	20250314	122000	1993703550	30200	30250	30250	30200	11
550	20250314	121900	1993370850	30250	30250	30250	30250	37
551	20250314	121800	1992251600	30250	30250	30250	30250	6
552	20250314	121700	1992070100	30250	30200	30250	30200	276
553	20250314	121600	1983733925	30200	30200	30200	30175	123
554	20250314	121500	1980019450	30200	30150	30200	30150	3
555	20250314	121400	1979928900	30150	30100	30150	30100	70
556	20250314	121300	1977821850	30100	30150	30150	30100	104
557	20250314	121200	1974691200	30150	30150	30150	30150	12
558	20250314	121100	1974329400	30150	30100	30150	30100	401
559	20250314	121000	1962259250	30100	30150	30150	30100	160
560	20250314	120900	1957443000	30100	30150	30150	30100	500
561	20250314	120800	1942370650	30150	30250	30250	30150	863
562	20250314	120700	1916307700	30200	30250	30250	30200	15
563	20250314	120600	1915854200	30250	30200	30300	30200	149
564	20250314	120500	1911344500	30250	30250	30250	30200	301
565	20250314	120400	1902244250	30200	30200	30200	30200	92
566	20250314	120300	1899465850	30200	30200	30200	30200	5
567	20250314	120200	1899314850	30250	30250	30250	30250	20
568	20250314	120100	1898709850	30250	30300	30300	30250	66
569	20250314	120000	1896710800	30250	30250	30250	30250	5
570	20250314	115900	1896559550	30300	30250	30300	30250	584
571	20250314	115800	1878879500	30250	30250	30300	30250	935
572	20250314	115700	1850594500	30250	30250	30250	30250	91
573	20250314	115600	1847841750	30300	30300	30300	30250	157
574	20250314	115500	1843086800	30300	30300	30300	30300	33
575	20250314	115400	1842086900	30300	30300	30300	30250	802
576	20250314	115300	1817786800	30300	30250	30300	30250	102
577	20250314	115200	1814700550	30250	30300	30300	30250	129
578	20250314	115100	1810792350	30300	30300	30300	30300	162
579	20250314	115000	1805883750	30300	30300	30300	30250	130
580	20250314	114900	1801945250	30300	30250	30300	30250	133
581	20250314	114800	1797920450	30250	30250	30250	30250	80
582	20250314	114700	1795500450	30250	30250	30300	30250	63
583	20250314	114600	1793594650	30300	30300	30300	30250	219
584	20250314	114500	1786963950	30250	30250	30250	30250	431
585	20250314	114400	1773926200	30200	30200	30200	30200	50
586	20250314	114300	1772416200	30150	30200	30200	30150	295
587	20250314	114200	1763516800	30200	30200	30200	30200	85
588	20250314	114100	1760949800	30200	30250	30250	30200	11
589	20250314	114000	1760617100	30250	30200	30250	30200	40
590	20250314	113900	1759407150	30250	30200	30250	30200	7
591	20250314	113800	1759195700	30250	30200	30250	30200	157
592	20250314	113700	1754448350	30200	30250	30250	30200	162
593	20250314	113600	1749555450	30250	30250	30250	30250	261
594	20250314	113500	1741660200	30250	30200	30300	30200	2522
595	20250314	113400	1665378175	30200	30200	30200	30175	144
596	20250314	113300	1661031450	30200	30200	30200	30200	49
597	20250314	113200	1659551650	30200	30200	30200	30200	26
598	20250314	113100	1658766450	30175	30200	30200	30150	69
599	20250314	113000	1656685200	30200	30200	30200	30200	3
600	20250314	112900	1656594600	30200	30150	30200	30150	234
601	20250314	112800	1649539450	30200	30200	30200	30200	87
602	20250314	112700	1646912050	30200	30200	30200	30150	308
603	20250314	112600	1637610600	30200	30200	30200	30200	297
604	20250314	112500	1628641200	30200	30200	30200	30200	72
605	20250314	112400	1626466800	30175	30150	30175	30150	431
606	20250314	112300	1613472025	30125	30100	30150	30100	122
607	20250314	112200	1609799750	30100	30150	30150	30100	41
608	20250314	112100	1608563650	30150	30100	30150	30100	16
609	20250314	112000	1608082000	30150	30100	30150	30100	79
610	20250314	111900	1605704000	30100	30150	30150	30100	129
611	20250314	111800	1601819400	30150	30150	30150	30100	822
612	20250314	111700	1577075650	30150	30100	30150	30100	166
613	20250314	111600	1572079000	30100	30100	30100	30100	33
614	20250314	111500	1571085700	30100	30100	30100	30050	362
615	20250314	111400	1560190375	30050	30050	30100	30000	670
616	20250314	111300	1540056875	30050	30050	30050	30050	0
617	20250314	111200	1540056875	30050	30000	30050	30000	764
618	20250314	111100	1517136825	30000	30000	30000	29950	53
619	20250314	111000	1515549325	29950	30000	30000	29900	62
620	20250314	110900	1513692075	29950	29950	30000	29900	233
621	20250314	110800	1506714675	29900	29900	29900	29900	0
622	20250314	110700	1506714675	29900	29900	29900	29900	22
623	20250314	110600	1506056875	29900	29900	29950	29900	448
624	20250314	110500	1492658325	29900	29850	29900	29850	440
625	20250314	110400	1479524025	29850	29900	29900	29850	512
626	20250314	110300	1464240725	29900	29850	29900	29850	323
627	20250314	110200	1454599075	29900	29950	29950	29900	271
628	20250314	110100	1446496125	29850	29900	29900	29850	38
629	20250314	110000	1445361575	29850	29900	29900	29850	370
630	20250314	105900	1434316225	29900	29950	29950	29900	75
631	20250314	105800	1432070475	29900	29950	29950	29900	19
632	20250314	105700	1431501925	29950	29950	29950	29950	56
633	20250314	105600	1429824725	29950	29900	29950	29850	72
634	20250314	105500	1427671875	29900	29900	29900	29850	437
635	20250314	105400	1414615575	29850	29900	29900	29850	1066
636	20250314	105300	1382783125	29850	29900	29900	29850	221
637	20250314	105200	1376180400	29900	29900	29900	29900	47
638	20250314	105100	1374775100	29900	29900	29900	29850	105
639	20250314	105000	1371635700	29850	29850	29850	29850	657
640	20250314	104900	1352024250	29800	29825	29875	29800	254
641	20250314	104800	1344443350	29850	29900	29900	29850	944
642	20250314	104700	1316264400	29900	29950	29950	29900	474
643	20250314	104600	1302091250	29950	29950	29950	29950	150
644	20250314	104500	1297598750	29950	29950	29950	29950	10
645	20250314	104400	1297299250	29950	29950	29950	29950	42
646	20250314	104300	1296041350	29950	29950	29950	29950	151
647	20250314	104200	1291518900	29950	29900	29950	29900	217
648	20250314	104100	1285030250	29950	29950	29950	29950	6
649	20250314	104000	1284850550	29900	29900	29900	29900	130
650	20250314	103900	1280963550	29950	29950	29950	29950	151
651	20250314	103800	1276441100	29950	29950	29950	29950	10
652	20250314	103700	1276141600	30000	30000	30000	30000	191
653	20250314	103600	1270411600	30000	30050	30050	30000	229
654	20250314	103500	1263541350	30050	30050	30050	30050	37
655	20250314	103400	1262429500	30000	30000	30000	30000	98
656	20250314	103300	1259489500	30000	29900	30000	29900	184
657	20250314	103200	1253977950	29900	29950	29950	29900	456
658	20250314	103100	1240343000	29950	29900	30000	29900	53
659	20250314	103000	1238758150	29950	29925	30000	29900	1081
660	20250314	102900	1206409425	29925	29950	29950	29925	23
661	20250314	102800	1205721100	29900	29950	29950	29900	77
662	20250314	102700	1203418250	29950	29950	29950	29950	41
663	20250314	102600	1202190300	29900	29900	29900	29900	102
664	20250314	102500	1199140500	29900	29925	29925	29900	158
665	20250314	102400	1194416025	29950	29900	29950	29900	42
666	20250314	102300	1193159975	29950	29900	29950	29900	299
667	20250314	102200	1184219775	29900	29950	29950	29900	368
668	20250314	102100	1173214775	29950	29900	29950	29900	151
669	20250314	102000	1168699825	29900	29950	29950	29900	136
670	20250314	101900	1164632125	29950	29950	29950	29900	194
671	20250314	101800	1158823325	29950	29950	30050	29950	122
672	20250314	101700	1155169325	30050	30000	30050	29950	107
673	20250314	101600	1151959625	30000	29950	30050	29950	102
674	20250314	101500	1148901575	30000	30050	30050	30000	123
675	20250314	101400	1145211525	30000	30000	30000	30000	196
676	20250314	101300	1139331525	30050	30050	30050	30050	131
677	20250314	101200	1135394975	30050	30050	30050	30050	30
678	20250314	101100	1134493475	30050	30050	30050	30050	9
679	20250314	101000	1134223025	30050	30150	30150	30050	196
680	20250314	100900	1128320375	30150	30100	30150	30000	440
681	20250314	100800	1115074025	30150	30200	30200	30150	457
682	20250314	100700	1101275375	30150	30100	30150	30100	755
683	20250314	100600	1078526575	30100	30100	30100	30050	210
684	20250314	100500	1072205825	30100	30050	30100	30000	140
685	20250314	100400	1068003575	30100	30100	30100	30050	26
686	20250314	100300	1067221475	30100	30150	30150	30100	20
687	20250314	100200	1066618975	30050	30000	30150	30000	328
688	20250314	100100	1056766175	29950	30000	30000	29950	82
689	20250314	100000	1054306325	30000	30000	30000	30000	232
690	20250314	095900	1047346325	30000	29900	30000	29850	153
691	20250314	095800	1042771625	29900	29900	29900	29900	132
692	20250314	095700	1038824825	29900	30000	30000	29900	123
693	20250314	095600	1035135125	29900	29900	29950	29850	379
694	20250314	095500	1023787125	29950	29950	29950	29850	653
695	20250314	095400	1004235675	29900	29850	30000	29850	44
696	20250314	095300	1002919875	29850	29950	29950	29850	289
697	20250314	095200	994278775	29900	29900	29900	29850	311
698	20250314	095100	984980475	29900	29950	30000	29900	910
699	20250314	095000	957738525	30000	30050	30050	30000	767
700	20250314	094900	934699475	30000	30050	30050	30000	440
701	20250314	094800	921498975	30050	30050	30050	30050	0
702	20250314	094700	921498975	30050	30000	30050	29950	383
703	20250314	094600	910012225	30000	30050	30050	30000	39
704	20250314	094500	908840775	30050	30000	30050	30000	148
705	20250314	094400	904400375	30000	30000	30000	30000	36
706	20250314	094300	903320375	30000	30050	30050	30000	1155
707	20250314	094200	868656725	30050	30200	30200	30050	565
708	20250314	094100	851655575	30200	30150	30200	30150	494
709	20250314	094000	836744775	30150	30150	30150	30100	196
710	20250314	093900	830836975	30100	30100	30150	30100	204
711	20250314	093800	824686825	30100	30150	30150	30100	454
712	20250314	093700	811004375	30200	30100	30200	30100	746
713	20250314	093600	788486125	30200	30200	30200	30100	615
714	20250314	093500	769942075	30250	30200	30250	30175	282
715	20250314	093400	761420925	30200	30250	30250	30200	1141
716	20250314	093300	726914000	30200	30200	30200	30200	1406
717	20250314	093200	684452800	30200	30200	30200	30150	524
718	20250314	093100	668631250	30200	30100	30200	30100	194
719	20250314	093000	662780200	30100	30100	30150	30100	824
720	20250314	092900	637961250	30150	30150	30150	30100	658
721	20250314	092800	618136800	30100	30150	30200	30100	1263
722	20250314	092700	580073800	30150	30100	30200	30050	1354
723	20250314	092600	539295050	30050	30050	30100	30000	254
724	20250314	092500	531667300	30050	30050	30050	30025	273
725	20250314	092400	523463700	30000	30000	30050	29950	519
726	20250314	092300	507886400	30000	30000	30000	29950	772
727	20250314	092200	484763250	29950	29950	29950	29900	497
728	20250314	092100	469892900	29950	30050	30050	29950	992
729	20250314	092000	440137500	30050	30000	30050	30000	744
730	20250314	091900	417810450	30000	29900	30000	29900	113
731	20250314	091800	414425750	29950	30000	30000	29950	217
732	20250314	091700	407925000	30000	30000	30000	29900	329
733	20250314	091600	398078150	30000	30000	30000	29950	72
734	20250314	091500	395918650	29900	30000	30150	29900	1987
735	20250314	091400	336324900	29900	29700	30000	29700	1100
736	20250314	091300	303507100	29850	29800	29850	29700	812
737	20250314	091200	279343400	29700	29800	29850	29700	44
738	20250314	091100	278034050	29850	29900	29900	29700	1218
739	20250314	091000	241786950	29850	29950	30000	29850	314
740	20250314	090900	232391050	30050	30200	30200	30000	1283
741	20250314	090800	193884050	30150	30100	30150	30100	630
742	20250314	090700	174905450	30100	30100	30200	30100	296
743	20250314	090600	165983650	30150	30100	30200	30000	428
744	20250314	090500	153085550	30000	30100	30150	30000	552
745	20250314	090400	136505400	30100	30050	30200	30050	698
746	20250314	090300	115478150	30200	30200	30325	30100	626
747	20250314	090200	96548350	30150	29950	30150	29950	745
748	20250314	090100	74201600	29950	30000	30250	29950	1309
749	20250314	090000	34931450	30000	29650	30000	29650	1166