KissMeData/420770/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	214400	1443860800	29500	29500	29500	29500	766
3	20250314	214300	1443860800	29500	29500	29500	29500	0
4	20250314	214200	1443860800	29500	29500	29500	29500	0
5	20250314	214100	1443860800	29500	29500	29500	29500	0
6	20250314	214000	1443860800	29500	29500	29500	29500	0
7	20250314	213900	1443860800	29500	29500	29500	29500	0
8	20250314	213800	1443860800	29500	29500	29500	29500	0
9	20250314	213700	1443860800	29500	29500	29500	29500	0
10	20250314	213600	1443860800	29500	29500	29500	29500	0
11	20250314	213500	1443860800	29500	29500	29500	29500	0
12	20250314	213400	1443860800	29500	29500	29500	29500	0
13	20250314	213300	1443860800	29500	29500	29500	29500	0
14	20250314	213200	1443860800	29500	29500	29500	29500	0
15	20250314	213100	1443860800	29500	29500	29500	29500	0
16	20250314	213000	1443860800	29500	29500	29500	29500	0
17	20250314	212900	1443860800	29500	29500	29500	29500	0
18	20250314	212800	1443860800	29500	29500	29500	29500	0
19	20250314	212700	1443860800	29500	29500	29500	29500	0
20	20250314	212600	1443860800	29500	29500	29500	29500	0
21	20250314	212500	1443860800	29500	29500	29500	29500	0
22	20250314	212400	1443860800	29500	29500	29500	29500	0
23	20250314	212300	1443860800	29500	29500	29500	29500	0
24	20250314	212200	1443860800	29500	29500	29500	29500	0
25	20250314	212100	1443860800	29500	29500	29500	29500	0
26	20250314	212000	1443860800	29500	29500	29500	29500	0
27	20250314	211900	1443860800	29500	29500	29500	29500	0
28	20250314	211800	1443860800	29500	29500	29500	29500	0
29	20250314	211700	1443860800	29500	29500	29500	29500	0
30	20250314	211600	1443860800	29500	29500	29500	29500	0
31	20250314	211500	1443860800	29500	29500	29500	29500	0
32	20250314	211400	1443860800	29500	29500	29500	29500	766
33	20250314	211300	1443860800	29500	29500	29500	29500	0
34	20250314	211200	1443860800	29500	29500	29500	29500	0
35	20250314	211100	1443860800	29500	29500	29500	29500	0
36	20250314	211000	1443860800	29500	29500	29500	29500	0
37	20250314	210900	1443860800	29500	29500	29500	29500	0
38	20250314	210800	1443860800	29500	29500	29500	29500	0
39	20250314	210700	1443860800	29500	29500	29500	29500	0
40	20250314	210600	1443860800	29500	29500	29500	29500	0
41	20250314	210500	1443860800	29500	29500	29500	29500	0
42	20250314	210400	1443860800	29500	29500	29500	29500	0
43	20250314	210300	1443860800	29500	29500	29500	29500	0
44	20250314	210200	1443860800	29500	29500	29500	29500	0
45	20250314	210100	1443860800	29500	29500	29500	29500	0
46	20250314	210000	1443860800	29500	29500	29500	29500	0
47	20250314	205900	1443860800	29500	29500	29500	29500	0
48	20250314	205800	1443860800	29500	29500	29500	29500	0
49	20250314	205700	1443860800	29500	29500	29500	29500	0
50	20250314	205600	1443860800	29500	29500	29500	29500	0
51	20250314	205500	1443860800	29500	29500	29500	29500	0
52	20250314	205400	1443860800	29500	29500	29500	29500	0
53	20250314	205300	1443860800	29500	29500	29500	29500	0
54	20250314	205200	1443860800	29500	29500	29500	29500	0
55	20250314	205100	1443860800	29500	29500	29500	29500	0
56	20250314	205000	1443860800	29500	29500	29500	29500	0
57	20250314	204900	1443860800	29500	29500	29500	29500	0
58	20250314	204800	1443860800	29500	29500	29500	29500	0
59	20250314	204700	1443860800	29500	29500	29500	29500	0
60	20250314	204600	1443860800	29500	29500	29500	29500	0
61	20250314	204500	1443860800	29500	29500	29500	29500	0
62	20250314	204400	1443860800	29500	29500	29500	29500	766
63	20250314	204300	1443860800	29500	29500	29500	29500	0
64	20250314	204200	1443860800	29500	29500	29500	29500	0
65	20250314	204100	1443860800	29500	29500	29500	29500	0
66	20250314	204000	1443860800	29500	29500	29500	29500	0
67	20250314	203900	1443860800	29500	29500	29500	29500	0
68	20250314	203800	1443860800	29500	29500	29500	29500	0
69	20250314	203700	1443860800	29500	29500	29500	29500	0
70	20250314	203600	1443860800	29500	29500	29500	29500	0
71	20250314	203500	1443860800	29500	29500	29500	29500	0
72	20250314	203400	1443860800	29500	29500	29500	29500	0
73	20250314	203300	1443860800	29500	29500	29500	29500	0
74	20250314	203200	1443860800	29500	29500	29500	29500	0
75	20250314	203100	1443860800	29500	29500	29500	29500	0
76	20250314	203000	1443860800	29500	29500	29500	29500	0
77	20250314	202900	1443860800	29500	29500	29500	29500	0
78	20250314	202800	1443860800	29500	29500	29500	29500	0
79	20250314	202700	1443860800	29500	29500	29500	29500	0
80	20250314	202600	1443860800	29500	29500	29500	29500	0
81	20250314	202500	1443860800	29500	29500	29500	29500	0
82	20250314	202400	1443860800	29500	29500	29500	29500	0
83	20250314	202300	1443860800	29500	29500	29500	29500	0
84	20250314	202200	1443860800	29500	29500	29500	29500	0
85	20250314	202100	1443860800	29500	29500	29500	29500	0
86	20250314	202000	1443860800	29500	29500	29500	29500	0
87	20250314	201900	1443860800	29500	29500	29500	29500	0
88	20250314	201800	1443860800	29500	29500	29500	29500	0
89	20250314	201700	1443860800	29500	29500	29500	29500	0
90	20250314	201600	1443860800	29500	29500	29500	29500	0
91	20250314	201500	1443860800	29500	29500	29500	29500	0
92	20250314	201400	1443860800	29500	29500	29500	29500	766
93	20250314	201300	1443860800	29500	29500	29500	29500	0
94	20250314	201200	1443860800	29500	29500	29500	29500	0
95	20250314	201100	1443860800	29500	29500	29500	29500	0
96	20250314	201000	1443860800	29500	29500	29500	29500	0
97	20250314	200900	1443860800	29500	29500	29500	29500	0
98	20250314	200800	1443860800	29500	29500	29500	29500	0
99	20250314	200700	1443860800	29500	29500	29500	29500	0
100	20250314	200600	1443860800	29500	29500	29500	29500	0
101	20250314	200500	1443860800	29500	29500	29500	29500	0
102	20250314	200400	1443860800	29500	29500	29500	29500	0
103	20250314	200300	1443860800	29500	29500	29500	29500	0
104	20250314	200200	1443860800	29500	29500	29500	29500	0
105	20250314	200100	1443860800	29500	29500	29500	29500	0
106	20250314	200000	1443860800	29500	29500	29500	29500	0
107	20250314	195900	1443860800	29500	29500	29500	29500	0
108	20250314	195800	1443860800	29500	29500	29500	29500	0
109	20250314	195700	1443860800	29500	29500	29500	29500	0
110	20250314	195600	1443860800	29500	29500	29500	29500	0
111	20250314	195500	1443860800	29500	29500	29500	29500	0
112	20250314	195400	1443860800	29500	29500	29500	29500	0
113	20250314	195300	1443860800	29500	29500	29500	29500	0
114	20250314	195200	1443860800	29500	29500	29500	29500	0
115	20250314	195100	1443860800	29500	29500	29500	29500	0
116	20250314	195000	1443860800	29500	29500	29500	29500	0
117	20250314	194900	1443860800	29500	29500	29500	29500	0
118	20250314	194800	1443860800	29500	29500	29500	29500	0
119	20250314	194700	1443860800	29500	29500	29500	29500	0
120	20250314	194600	1443860800	29500	29500	29500	29500	0
121	20250314	194500	1443860800	29500	29500	29500	29500	0
122	20250314	194400	1443860800	29500	29500	29500	29500	766
123	20250314	194300	1443860800	29500	29500	29500	29500	0
124	20250314	194200	1443860800	29500	29500	29500	29500	0
125	20250314	194100	1443860800	29500	29500	29500	29500	0
126	20250314	194000	1443860800	29500	29500	29500	29500	0
127	20250314	193900	1443860800	29500	29500	29500	29500	0
128	20250314	193800	1443860800	29500	29500	29500	29500	0
129	20250314	193700	1443860800	29500	29500	29500	29500	0
130	20250314	193600	1443860800	29500	29500	29500	29500	0
131	20250314	193500	1443860800	29500	29500	29500	29500	0
132	20250314	193400	1443860800	29500	29500	29500	29500	0
133	20250314	193300	1443860800	29500	29500	29500	29500	0
134	20250314	193200	1443860800	29500	29500	29500	29500	0
135	20250314	193100	1443860800	29500	29500	29500	29500	0
136	20250314	193000	1443860800	29500	29500	29500	29500	0
137	20250314	192900	1443860800	29500	29500	29500	29500	0
138	20250314	192800	1443860800	29500	29500	29500	29500	0
139	20250314	192700	1443860800	29500	29500	29500	29500	0
140	20250314	192600	1443860800	29500	29500	29500	29500	0
141	20250314	192500	1443860800	29500	29500	29500	29500	0
142	20250314	192400	1443860800	29500	29500	29500	29500	0
143	20250314	192300	1443860800	29500	29500	29500	29500	0
144	20250314	192200	1443860800	29500	29500	29500	29500	0
145	20250314	192100	1443860800	29500	29500	29500	29500	0
146	20250314	192000	1443860800	29500	29500	29500	29500	0
147	20250314	191900	1443860800	29500	29500	29500	29500	0
148	20250314	191800	1443860800	29500	29500	29500	29500	0
149	20250314	191700	1443860800	29500	29500	29500	29500	0
150	20250314	191600	1443860800	29500	29500	29500	29500	0
151	20250314	191500	1443860800	29500	29500	29500	29500	0
152	20250314	191400	1443860800	29500	29500	29500	29500	766
153	20250314	191300	1443860800	29500	29500	29500	29500	0
154	20250314	191200	1443860800	29500	29500	29500	29500	0
155	20250314	191100	1443860800	29500	29500	29500	29500	0
156	20250314	191000	1443860800	29500	29500	29500	29500	0
157	20250314	190900	1443860800	29500	29500	29500	29500	0
158	20250314	190800	1443860800	29500	29500	29500	29500	0
159	20250314	190700	1443860800	29500	29500	29500	29500	0
160	20250314	190600	1443860800	29500	29500	29500	29500	0
161	20250314	190500	1443860800	29500	29500	29500	29500	0
162	20250314	190400	1443860800	29500	29500	29500	29500	0
163	20250314	190300	1443860800	29500	29500	29500	29500	0
164	20250314	190200	1443860800	29500	29500	29500	29500	0
165	20250314	190100	1443860800	29500	29500	29500	29500	0
166	20250314	190000	1443860800	29500	29500	29500	29500	0
167	20250314	185900	1443860800	29500	29500	29500	29500	0
168	20250314	185800	1443860800	29500	29500	29500	29500	0
169	20250314	185700	1443860800	29500	29500	29500	29500	0
170	20250314	185600	1443860800	29500	29500	29500	29500	0
171	20250314	185500	1443860800	29500	29500	29500	29500	0
172	20250314	185400	1443860800	29500	29500	29500	29500	0
173	20250314	185300	1443860800	29500	29500	29500	29500	0
174	20250314	185200	1443860800	29500	29500	29500	29500	0
175	20250314	185100	1443860800	29500	29500	29500	29500	0
176	20250314	185000	1443860800	29500	29500	29500	29500	0
177	20250314	184900	1443860800	29500	29500	29500	29500	0
178	20250314	184800	1443860800	29500	29500	29500	29500	0
179	20250314	184700	1443860800	29500	29500	29500	29500	0
180	20250314	184600	1443860800	29500	29500	29500	29500	0
181	20250314	184500	1443860800	29500	29500	29500	29500	0
182	20250314	184400	1443860800	29500	29500	29500	29500	766
183	20250314	184300	1443860800	29500	29500	29500	29500	0
184	20250314	184200	1443860800	29500	29500	29500	29500	0
185	20250314	184100	1443860800	29500	29500	29500	29500	0
186	20250314	184000	1443860800	29500	29500	29500	29500	0
187	20250314	183900	1443860800	29500	29500	29500	29500	0
188	20250314	183800	1443860800	29500	29500	29500	29500	0
189	20250314	183700	1443860800	29500	29500	29500	29500	0
190	20250314	183600	1443860800	29500	29500	29500	29500	0
191	20250314	183500	1443860800	29500	29500	29500	29500	0
192	20250314	183400	1443860800	29500	29500	29500	29500	0
193	20250314	183300	1443860800	29500	29500	29500	29500	0
194	20250314	183200	1443860800	29500	29500	29500	29500	0
195	20250314	183100	1443860800	29500	29500	29500	29500	0
196	20250314	183000	1443860800	29500	29500	29500	29500	0
197	20250314	182900	1443860800	29500	29500	29500	29500	0
198	20250314	182800	1443860800	29500	29500	29500	29500	0
199	20250314	182700	1443860800	29500	29500	29500	29500	0
200	20250314	182600	1443860800	29500	29500	29500	29500	0
201	20250314	182500	1443860800	29500	29500	29500	29500	0
202	20250314	182400	1443860800	29500	29500	29500	29500	0
203	20250314	182300	1443860800	29500	29500	29500	29500	0
204	20250314	182200	1443860800	29500	29500	29500	29500	0
205	20250314	182100	1443860800	29500	29500	29500	29500	0
206	20250314	182000	1443860800	29500	29500	29500	29500	0
207	20250314	181900	1443860800	29500	29500	29500	29500	0
208	20250314	181800	1443860800	29500	29500	29500	29500	0
209	20250314	181700	1443860800	29500	29500	29500	29500	0
210	20250314	181600	1443860800	29500	29500	29500	29500	0
211	20250314	181500	1443860800	29500	29500	29500	29500	0
212	20250314	181400	1443860800	29500	29500	29500	29500	766
213	20250314	181300	1443860800	29500	29500	29500	29500	0
214	20250314	181200	1443860800	29500	29500	29500	29500	0
215	20250314	181100	1443860800	29500	29500	29500	29500	0
216	20250314	181000	1443860800	29500	29500	29500	29500	0
217	20250314	180900	1443860800	29500	29500	29500	29500	0
218	20250314	180800	1443860800	29500	29500	29500	29500	0
219	20250314	180700	1443860800	29500	29500	29500	29500	0
220	20250314	180600	1443860800	29500	29500	29500	29500	0
221	20250314	180500	1443860800	29500	29500	29500	29500	0
222	20250314	180400	1443860800	29500	29500	29500	29500	0
223	20250314	180300	1443860800	29500	29500	29500	29500	0
224	20250314	180200	1443860800	29500	29500	29500	29500	0
225	20250314	180100	1443860800	29500	29500	29500	29500	0
226	20250314	180000	1443860800	29500	29500	29500	29500	0
227	20250314	175900	1443860800	29500	29500	29500	29500	0
228	20250314	175800	1443860800	29500	29500	29500	29500	0
229	20250314	175700	1443860800	29500	29500	29500	29500	0
230	20250314	175600	1443860800	29500	29500	29500	29500	0
231	20250314	175500	1443860800	29500	29500	29500	29500	0
232	20250314	175400	1443860800	29500	29500	29500	29500	0
233	20250314	175300	1443860800	29500	29500	29500	29500	0
234	20250314	175200	1443860800	29500	29500	29500	29500	0
235	20250314	175100	1443860800	29500	29500	29500	29500	0
236	20250314	175000	1443860800	29500	29500	29500	29500	0
237	20250314	174900	1443860800	29500	29500	29500	29500	0
238	20250314	174800	1443860800	29500	29500	29500	29500	0
239	20250314	174700	1443860800	29500	29500	29500	29500	0
240	20250314	174600	1443860800	29500	29500	29500	29500	0
241	20250314	174500	1443860800	29500	29500	29500	29500	0
242	20250314	174400	1443860800	29500	29500	29500	29500	766
243	20250314	174300	1443860800	29500	29500	29500	29500	0
244	20250314	174200	1443860800	29500	29500	29500	29500	0
245	20250314	174100	1443860800	29500	29500	29500	29500	0
246	20250314	174000	1443860800	29500	29500	29500	29500	0
247	20250314	173900	1443860800	29500	29500	29500	29500	0
248	20250314	173800	1443860800	29500	29500	29500	29500	0
249	20250314	173700	1443860800	29500	29500	29500	29500	0
250	20250314	173600	1443860800	29500	29500	29500	29500	0
251	20250314	173500	1443860800	29500	29500	29500	29500	0
252	20250314	173400	1443860800	29500	29500	29500	29500	0
253	20250314	173300	1443860800	29500	29500	29500	29500	0
254	20250314	173200	1443860800	29500	29500	29500	29500	0
255	20250314	173100	1443860800	29500	29500	29500	29500	0
256	20250314	173000	1443860800	29500	29500	29500	29500	0
257	20250314	172900	1443860800	29500	29500	29500	29500	0
258	20250314	172800	1443860800	29500	29500	29500	29500	0
259	20250314	172700	1443860800	29500	29500	29500	29500	0
260	20250314	172600	1443860800	29500	29500	29500	29500	0
261	20250314	172500	1443860800	29500	29500	29500	29500	0
262	20250314	172400	1443860800	29500	29500	29500	29500	0
263	20250314	172300	1443860800	29500	29500	29500	29500	0
264	20250314	172200	1443860800	29500	29500	29500	29500	0
265	20250314	172100	1443860800	29500	29500	29500	29500	0
266	20250314	172000	1443860800	29500	29500	29500	29500	0
267	20250314	171900	1443860800	29500	29500	29500	29500	0
268	20250314	171800	1443860800	29500	29500	29500	29500	0
269	20250314	171700	1443860800	29500	29500	29500	29500	0
270	20250314	171600	1443860800	29500	29500	29500	29500	0
271	20250314	171500	1443860800	29500	29500	29500	29500	0
272	20250314	171400	1443860800	29500	29500	29500	29500	766
273	20250314	171300	1443860800	29500	29500	29500	29500	0
274	20250314	171200	1443860800	29500	29500	29500	29500	0
275	20250314	171100	1443860800	29500	29500	29500	29500	0
276	20250314	171000	1443860800	29500	29500	29500	29500	0
277	20250314	170900	1443860800	29500	29500	29500	29500	0
278	20250314	170800	1443860800	29500	29500	29500	29500	0
279	20250314	170700	1443860800	29500	29500	29500	29500	0
280	20250314	170600	1443860800	29500	29500	29500	29500	0
281	20250314	170500	1443860800	29500	29500	29500	29500	0
282	20250314	170400	1443860800	29500	29500	29500	29500	0
283	20250314	170300	1443860800	29500	29500	29500	29500	0
284	20250314	170200	1443860800	29500	29500	29500	29500	0
285	20250314	170100	1443860800	29500	29500	29500	29500	0
286	20250314	170000	1443860800	29500	29500	29500	29500	0
287	20250314	165900	1443860800	29500	29500	29500	29500	0
288	20250314	165800	1443860800	29500	29500	29500	29500	0
289	20250314	165700	1443860800	29500	29500	29500	29500	0
290	20250314	165600	1443860800	29500	29500	29500	29500	0
291	20250314	165500	1443860800	29500	29500	29500	29500	0
292	20250314	165400	1443860800	29500	29500	29500	29500	0
293	20250314	165300	1443860800	29500	29500	29500	29500	0
294	20250314	165200	1443860800	29500	29500	29500	29500	0
295	20250314	165100	1443860800	29500	29500	29500	29500	0
296	20250314	165000	1443860800	29500	29500	29500	29500	0
297	20250314	164900	1443860800	29500	29500	29500	29500	0
298	20250314	164800	1443860800	29500	29500	29500	29500	0
299	20250314	164700	1443860800	29500	29500	29500	29500	0
300	20250314	164600	1443860800	29500	29500	29500	29500	0
301	20250314	164500	1443860800	29500	29500	29500	29500	0
302	20250314	164400	1443860800	29500	29500	29500	29500	766
303	20250314	164300	1443860800	29500	29500	29500	29500	0
304	20250314	164200	1443860800	29500	29500	29500	29500	0
305	20250314	164100	1443860800	29500	29500	29500	29500	0
306	20250314	164000	1443860800	29500	29500	29500	29500	0
307	20250314	163900	1443860800	29500	29500	29500	29500	0
308	20250314	163800	1443860800	29500	29500	29500	29500	0
309	20250314	163700	1443860800	29500	29500	29500	29500	0
310	20250314	163600	1443860800	29500	29500	29500	29500	0
311	20250314	163500	1443860800	29500	29500	29500	29500	0
312	20250314	163400	1443860800	29500	29500	29500	29500	0
313	20250314	163300	1443860800	29500	29500	29500	29500	0
314	20250314	163200	1443860800	29500	29500	29500	29500	0
315	20250314	163100	1443860800	29500	29500	29500	29500	0
316	20250314	163000	1443860800	29500	29500	29500	29500	0
317	20250314	162900	1443860800	29500	29500	29500	29500	0
318	20250314	162800	1443860800	29500	29500	29500	29500	0
319	20250314	162700	1443860800	29500	29500	29500	29500	0
320	20250314	162600	1443860800	29500	29500	29500	29500	0
321	20250314	162500	1443860800	29500	29500	29500	29500	0
322	20250314	162400	1443860800	29500	29500	29500	29500	0
323	20250314	162300	1443860800	29500	29500	29500	29500	0
324	20250314	162200	1443860800	29500	29500	29500	29500	0
325	20250314	162100	1443860800	29500	29500	29500	29500	0
326	20250314	162000	1443860800	29500	29500	29500	29500	0
327	20250314	161900	1443860800	29500	29500	29500	29500	0
328	20250314	161800	1443860800	29500	29500	29500	29500	0
329	20250314	161700	1443860800	29500	29500	29500	29500	0
330	20250314	161600	1443860800	29500	29500	29500	29500	0
331	20250314	161500	1443860800	29500	29500	29500	29500	0
332	20250314	161400	1443860800	29500	29500	29500	29500	766
333	20250314	161300	1443860800	29500	29500	29500	29500	0
334	20250314	161200	1443860800	29500	29500	29500	29500	0
335	20250314	161100	1443860800	29500	29500	29500	29500	0
336	20250314	161000	1443860800	29500	29500	29500	29500	0
337	20250314	160900	1443860800	29500	29500	29500	29500	0
338	20250314	160800	1443860800	29500	29500	29500	29500	0
339	20250314	160700	1443860800	29500	29500	29500	29500	0
340	20250314	160600	1443860800	29500	29500	29500	29500	0
341	20250314	160500	1443860800	29500	29500	29500	29500	0
342	20250314	160400	1443860800	29500	29500	29500	29500	0
343	20250314	160300	1443860800	29500	29500	29500	29500	0
344	20250314	160200	1443860800	29500	29500	29500	29500	0
345	20250314	160100	1443860800	29500	29500	29500	29500	0
346	20250314	160000	1443860800	29500	29500	29500	29500	0
347	20250314	155900	1443860800	29500	29500	29500	29500	0
348	20250314	155800	1443860800	29500	29500	29500	29500	0
349	20250314	155700	1443860800	29500	29500	29500	29500	0
350	20250314	155600	1443860800	29500	29500	29500	29500	0
351	20250314	155500	1443860800	29500	29500	29500	29500	0
352	20250314	155400	1443860800	29500	29500	29500	29500	0
353	20250314	155300	1443860800	29500	29500	29500	29500	0
354	20250314	155200	1443860800	29500	29500	29500	29500	0
355	20250314	155100	1443860800	29500	29500	29500	29500	0
356	20250314	155000	1443860800	29500	29500	29500	29500	0
357	20250314	154900	1443860800	29500	29500	29500	29500	0
358	20250314	154800	1443860800	29500	29500	29500	29500	0
359	20250314	154700	1443860800	29500	29500	29500	29500	0
360	20250314	154600	1443860800	29500	29500	29500	29500	0
361	20250314	154500	1443860800	29500	29500	29500	29500	0
362	20250314	154400	1443860800	29500	29500	29500	29500	766
363	20250314	154300	1443860800	29500	29500	29500	29500	0
364	20250314	154200	1443860800	29500	29500	29500	29500	0
365	20250314	154100	1443860800	29500	29500	29500	29500	0
366	20250314	154000	1443860800	29500	29500	29500	29500	0
367	20250314	153900	1443860800	29500	29500	29500	29500	0
368	20250314	153800	1443860800	29500	29500	29500	29500	0
369	20250314	153700	1443860800	29500	29500	29500	29500	0
370	20250314	153600	1443860800	29500	29500	29500	29500	0
371	20250314	153500	1443860800	29500	29500	29500	29500	0
372	20250314	153400	1443860800	29500	29500	29500	29500	0
373	20250314	153300	1443860800	29500	29500	29500	29500	0
374	20250314	153200	1443860800	29500	29500	29500	29500	0
375	20250314	153100	1443860800	29500	29500	29500	29500	0
376	20250314	153000	1443860800	29500	29500	29500	29500	766
377	20250314	152900	1421263800	29450	29450	29450	29450	0
378	20250314	152800	1421263800	29450	29450	29450	29450	0
379	20250314	152700	1421263800	29450	29450	29450	29450	0
380	20250314	152600	1421263800	29450	29450	29450	29450	0
381	20250314	152500	1421263800	29450	29450	29450	29450	0
382	20250314	152400	1421263800	29450	29450	29450	29450	0
383	20250314	152300	1421263800	29450	29450	29450	29450	0
384	20250314	152200	1421263800	29450	29450	29450	29450	0
385	20250314	152100	1421263800	29450	29450	29450	29450	0
386	20250314	152000	1421263800	29450	29450	29450	29450	0
387	20250314	151900	1421263800	29450	29600	29650	29450	219
388	20250314	151800	1414798700	29650	29650	29650	29650	14
389	20250314	151700	1414383600	29700	29800	29800	29700	733
390	20250314	151600	1392613100	29700	29800	29800	29700	51
391	20250314	151500	1391094550	29800	29850	29900	29750	167
392	20250314	151400	1386113500	29850	29900	29900	29850	55
393	20250314	151300	1384470450	29850	29750	29900	29750	99
394	20250314	151200	1381518000	29900	29900	29900	29750	33
395	20250314	151100	1380532200	29900	29900	29900	29750	40
396	20250314	151000	1379338000	29900	29900	29900	29750	76
397	20250314	150900	1377069350	29900	29900	29900	29800	78
398	20250314	150800	1374741300	29900	29900	29900	29800	68
399	20250314	150700	1372710800	29900	29900	29900	29850	57
400	20250314	150600	1371007850	29900	29850	29900	29850	64
401	20250314	150500	1369096200	29950	29800	29950	29700	41
402	20250314	150400	1367872550	29950	30000	30000	29950	67
403	20250314	150300	1365865450	29950	29600	30050	29500	6654
404	20250314	150200	1167065700	29500	29500	29500	29500	17
405	20250314	150100	1166564200	29550	29550	29550	29550	238
406	20250314	150000	1159531300	29550	29550	29650	29550	119
407	20250314	145900	1156014450	29550	29550	29550	29550	101
408	20250314	145800	1153029900	29550	29550	29550	29550	36
409	20250314	145700	1151966100	29650	29650	29650	29650	159
410	20250314	145600	1147251750	29550	29600	29650	29550	212
411	20250314	145500	1140979950	29650	29650	29650	29650	1
412	20250314	145400	1140950300	29650	29625	29700	29600	493
413	20250314	145300	1126340025	29625	29625	29625	29625	1
414	20250314	145200	1126310400	29625	29625	29625	29625	1
415	20250314	145100	1126280775	29625	29625	29625	29600	23
416	20250314	145000	1125599900	29625	29600	29625	29600	31
417	20250314	144900	1124682150	29625	29625	29625	29625	8
418	20250314	144800	1124445150	29650	29650	29650	29650	89
419	20250314	144700	1121806300	29650	29650	29650	29650	0
420	20250314	144600	1121806300	29650	29650	29650	29650	0
421	20250314	144500	1121806300	29650	29600	29650	29600	111
422	20250314	144400	1118520150	29650	29600	29650	29600	149
423	20250314	144300	1114109250	29650	29650	29650	29650	40
424	20250314	144200	1112923250	29650	29650	29650	29650	1
425	20250314	144100	1112893600	29650	29650	29650	29650	0
426	20250314	144000	1112893600	29650	29650	29650	29650	150
427	20250314	143900	1108446100	29700	29700	29700	29700	0
428	20250314	143800	1108446100	29700	29700	29700	29650	13
429	20250314	143700	1108060500	29700	29700	29700	29700	0
430	20250314	143600	1108060500	29700	29700	29700	29700	18
431	20250314	143500	1107525900	29700	29700	29700	29700	1
432	20250314	143400	1107496200	29700	29700	29700	29700	0
433	20250314	143300	1107496200	29700	29700	29700	29700	0
434	20250314	143200	1107496200	29700	29700	29700	29700	0
435	20250314	143100	1107496200	29700	29750	29750	29700	318
436	20250314	143000	1098037450	29750	29750	29750	29750	10
437	20250314	142900	1097739950	29750	29750	29750	29750	33
438	20250314	142800	1096758200	29750	29750	29750	29750	1
439	20250314	142700	1096728450	29800	29800	29800	29800	49
440	20250314	142600	1095268250	29800	29800	29800	29800	0
441	20250314	142500	1095268250	29800	29800	29800	29800	0
442	20250314	142400	1095268250	29800	29800	29800	29800	0
443	20250314	142300	1095268250	29800	29800	29800	29800	11
444	20250314	142200	1094940450	29800	29800	29800	29800	29
445	20250314	142100	1094076250	29800	29800	29800	29800	1
446	20250314	142000	1094046450	29850	29850	29850	29850	0
447	20250314	141900	1094046450	29850	29850	29850	29850	157
448	20250314	141800	1089360000	29850	29850	29850	29850	1
449	20250314	141700	1089330150	29850	29850	29850	29850	444
450	20250314	141600	1076076750	29800	29800	29800	29800	0
451	20250314	141500	1076076750	29800	29700	29800	29700	48
452	20250314	141400	1074646450	29700	29700	29700	29700	0
453	20250314	141300	1074646450	29700	29800	29800	29700	226
454	20250314	141200	1067930750	29800	29850	29850	29800	116
455	20250314	141100	1064468200	29900	29900	29900	29900	124
456	20250314	141000	1060760600	29950	29950	29950	29950	124
457	20250314	140900	1057046800	30000	30000	30050	29950	247
458	20250314	140800	1049631000	30000	29950	30000	29950	121
459	20250314	140700	1046001200	29950	29950	29950	29950	122
460	20250314	140600	1042347300	29950	29900	29950	29900	39
461	20250314	140500	1041179350	29950	29950	29950	29950	66
462	20250314	140400	1039202650	29950	29975	29975	29950	305
463	20250314	140300	1030066675	29975	29975	29975	29975	25
464	20250314	140200	1029317300	30000	30000	30000	30000	33
465	20250314	140100	1028327300	30000	30000	30000	29975	1692
466	20250314	140000	977567450	30000	29800	30000	29800	2776
467	20250314	135900	894599150	29800	29800	29800	29800	4
468	20250314	135800	894479950	29800	29800	29800	29800	3
469	20250314	135700	894390550	29800	29800	29800	29800	1
470	20250314	135600	894360750	29800	29800	29800	29800	2
471	20250314	135500	894301150	29800	29800	29800	29800	5
472	20250314	135400	894152150	29750	29750	29750	29750	133
473	20250314	135300	890195400	29750	29700	29750	29700	21
474	20250314	135200	889571650	29700	29750	29750	29700	51
475	20250314	135100	888056900	29750	29750	29750	29750	22
476	20250314	135000	887402400	29750	29750	29750	29750	3
477	20250314	134900	887313150	29750	29750	29750	29750	16
478	20250314	134800	886837150	29750	29750	29750	29750	20
479	20250314	134700	886242150	29750	29750	29750	29750	0
480	20250314	134600	886242150	29750	29750	29750	29750	60
481	20250314	134500	884457150	29700	29700	29700	29700	0
482	20250314	134400	884457150	29700	29700	29700	29700	10
483	20250314	134300	884160150	29700	29700	29700	29700	1
484	20250314	134200	884130450	29700	29700	29750	29700	38
485	20250314	134100	883000350	29750	29750	29750	29750	13
486	20250314	134000	882613600	29750	29650	29750	29650	250
487	20250314	133900	875193400	29650	29600	29650	29600	24
488	20250314	133800	874482950	29600	29550	29600	29500	454
489	20250314	133700	861066700	29550	29550	29550	29550	0
490	20250314	133600	861066700	29550	29550	29550	29550	10
491	20250314	133500	860771200	29550	29550	29550	29550	0
492	20250314	133400	860771200	29550	29550	29550	29550	0
493	20250314	133300	860771200	29550	29550	29550	29550	0
494	20250314	133200	860771200	29550	29550	29550	29550	11
495	20250314	133100	860446150	29600	29600	29600	29600	10
496	20250314	133000	860150150	29600	29600	29600	29600	46
497	20250314	132900	858788550	29650	29650	29650	29650	5
498	20250314	132800	858640300	29650	29650	29700	29650	25
499	20250314	132700	857898750	29650	29650	29650	29650	160
500	20250314	132600	853154750	29650	29650	29650	29650	0
501	20250314	132500	853154750	29650	29650	29650	29650	1
502	20250314	132400	853125100	29700	29700	29700	29700	2
503	20250314	132300	853065700	29700	29700	29700	29700	0
504	20250314	132200	853065700	29700	29700	29700	29700	1
505	20250314	132100	853036000	29700	29650	29700	29650	2
506	20250314	132000	852976650	29650	29650	29650	29650	0
507	20250314	131900	852976650	29650	29650	29650	29650	1
508	20250314	131800	852947000	29700	29700	29700	29700	22
509	20250314	131700	852293600	29650	29600	29650	29600	493
510	20250314	131600	837700750	29600	29600	29600	29600	3
511	20250314	131500	837611950	29600	29600	29600	29600	1
512	20250314	131400	837582350	29600	29600	29600	29600	1
513	20250314	131300	837552750	29600	29600	29650	29600	69
514	20250314	131200	835510250	29600	29600	29600	29600	201
515	20250314	131100	829560650	29650	29650	29650	29650	93
516	20250314	131000	826803200	29650	29650	29650	29650	0
517	20250314	130900	826803200	29650	29650	29650	29650	0
518	20250314	130800	826803200	29650	29650	29650	29650	105
519	20250314	130700	823689950	29700	29700	29700	29700	0
520	20250314	130600	823689950	29700	29700	29700	29700	0
521	20250314	130500	823689950	29700	29700	29700	29700	5
522	20250314	130400	823541450	29700	29700	29700	29700	0
523	20250314	130300	823541450	29700	29700	29700	29700	0
524	20250314	130200	823541450	29700	29700	29700	29700	0
525	20250314	130100	823541450	29700	29700	29700	29700	0
526	20250314	130000	823541450	29700	29650	29700	29650	21
527	20250314	125900	822917800	29650	29650	29650	29650	0
528	20250314	125800	822917800	29650	29650	29650	29650	0
529	20250314	125700	822917800	29650	29650	29650	29650	0
530	20250314	125600	822917800	29650	29650	29650	29650	10
531	20250314	125500	822621300	29650	29650	29650	29650	2
532	20250314	125400	822562000	29650	29650	29650	29650	0
533	20250314	125300	822562000	29650	29650	29650	29650	16
534	20250314	125200	822087600	29650	29650	29650	29650	45
535	20250314	125100	820753350	29650	29650	29650	29650	287
536	20250314	125000	812243800	29700	29700	29700	29700	0
537	20250314	124900	812243800	29700	29700	29700	29700	0
538	20250314	124800	812243800	29700	29700	29700	29700	2
539	20250314	124700	812184400	29700	29700	29700	29700	0
540	20250314	124600	812184400	29700	29700	29700	29700	0
541	20250314	124500	812184400	29700	29700	29700	29700	2
542	20250314	124400	812125000	29700	29700	29700	29700	3
543	20250314	124300	812035900	29650	29650	29650	29650	0
544	20250314	124200	812035900	29650	29650	29650	29650	1
545	20250314	124100	812006250	29700	29700	29700	29700	0
546	20250314	124000	812006250	29700	29700	29700	29700	0
547	20250314	123900	812006250	29700	29700	29700	29700	1
548	20250314	123800	811976550	29650	29650	29650	29650	0
549	20250314	123700	811976550	29650	29650	29650	29650	73
550	20250314	123600	809812100	29650	29650	29650	29650	0
551	20250314	123500	809812100	29650	29650	29650	29650	0
552	20250314	123400	809812100	29650	29650	29650	29650	3
553	20250314	123300	809723150	29650	29700	29700	29650	77
554	20250314	123200	807440000	29650	29650	29650	29650	20
555	20250314	123100	806847000	29700	29700	29700	29700	0
556	20250314	123000	806847000	29700	29700	29700	29700	61
557	20250314	122900	805035300	29700	29700	29700	29700	1
558	20250314	122800	805005600	29700	29700	29700	29700	0
559	20250314	122700	805005600	29700	29700	29700	29700	0
560	20250314	122600	805005600	29700	29700	29700	29700	26
561	20250314	122500	804233400	29700	29700	29700	29700	0
562	20250314	122400	804233400	29700	29700	29700	29700	0
563	20250314	122300	804233400	29700	29700	29700	29700	0
564	20250314	122200	804233400	29700	29700	29700	29700	176
565	20250314	122100	799006200	29700	29700	29700	29700	0
566	20250314	122000	799006200	29700	29700	29700	29700	0
567	20250314	121900	799006200	29700	29700	29700	29700	0
568	20250314	121800	799006200	29700	29700	29700	29700	10
569	20250314	121700	798709200	29700	29700	29700	29700	0
570	20250314	121600	798709200	29700	29700	29700	29700	0
571	20250314	121500	798709200	29700	29700	29700	29700	346
572	20250314	121400	788433000	29700	29700	29700	29700	0
573	20250314	121300	788433000	29700	29700	29700	29700	0
574	20250314	121200	788433000	29700	29700	29700	29700	101
575	20250314	121100	785433300	29800	29800	29800	29800	0
576	20250314	121000	785433300	29800	29800	29800	29800	0
577	20250314	120900	785433300	29800	29800	29800	29800	1
578	20250314	120800	785403500	29800	29700	29800	29700	11
579	20250314	120700	785076700	29750	29750	29750	29750	0
580	20250314	120600	785076700	29750	29750	29750	29750	15
581	20250314	120500	784630450	29750	29750	29750	29750	154
582	20250314	120400	780048950	29700	29700	29700	29700	50
583	20250314	120300	778563950	29750	29750	29750	29750	11
584	20250314	120200	778236700	29700	29700	29700	29700	27
585	20250314	120100	777434800	29650	29650	29650	29650	0
586	20250314	120000	777434800	29650	29650	29650	29650	35
587	20250314	115900	776397050	29700	29700	29700	29700	0
588	20250314	115800	776397050	29700	29700	29700	29700	0
589	20250314	115700	776397050	29700	29700	29700	29700	281
590	20250314	115600	768051350	29700	29700	29700	29700	0
591	20250314	115500	768051350	29700	29700	29700	29700	0
592	20250314	115400	768051350	29700	29700	29700	29700	10
593	20250314	115300	767754350	29700	29700	29700	29700	10
594	20250314	115200	767457350	29700	29700	29700	29700	4
595	20250314	115100	767338550	29700	29700	29700	29700	482
596	20250314	115000	753023150	29700	29700	29700	29700	34
597	20250314	114900	752013350	29700	29700	29700	29700	13
598	20250314	114800	751627250	29700	29700	29700	29700	0
599	20250314	114700	751627250	29700	29700	29700	29700	7
600	20250314	114600	751419350	29700	29700	29700	29700	3
601	20250314	114500	751330250	29650	29700	29700	29650	20
602	20250314	114400	750736700	29700	29700	29700	29700	0
603	20250314	114300	750736700	29700	29700	29700	29700	3
604	20250314	114200	750647600	29700	29650	29700	29650	416
605	20250314	114100	738311550	29650	29650	29650	29650	0
606	20250314	114000	738311550	29650	29650	29650	29650	35
607	20250314	113900	737273800	29650	29650	29650	29650	0
608	20250314	113800	737273800	29650	29650	29650	29650	65
609	20250314	113700	735346550	29650	29650	29650	29650	0
610	20250314	113600	735346550	29650	29650	29650	29650	0
611	20250314	113500	735346550	29650	29600	29650	29550	403
612	20250314	113400	723424350	29650	29650	29650	29650	0
613	20250314	113300	723424350	29650	29650	29650	29650	0
614	20250314	113200	723424350	29650	29650	29650	29650	0
615	20250314	113100	723424350	29650	29650	29650	29650	6
616	20250314	113000	723246450	29650	29600	29650	29600	90
617	20250314	112900	720582050	29600	29600	29600	29550	233
618	20250314	112800	713686000	29600	29600	29600	29600	3
619	20250314	112700	713597200	29650	29650	29650	29650	0
620	20250314	112600	713597200	29650	29550	29650	29550	66
621	20250314	112500	711645900	29500	29500	29500	29500	0
622	20250314	112400	711645900	29500	29500	29500	29500	1
623	20250314	112300	711616400	29500	29500	29500	29500	100
624	20250314	112200	708666400	29500	29500	29500	29500	10
625	20250314	112100	708371400	29500	29500	29500	29500	0
626	20250314	112000	708371400	29500	29500	29500	29500	0
627	20250314	111900	708371400	29500	29500	29500	29500	0
628	20250314	111800	708371400	29500	29500	29500	29500	9
629	20250314	111700	708105900	29500	29500	29500	29500	32
630	20250314	111600	707161900	29500	29500	29500	29500	20
631	20250314	111500	706571900	29500	29500	29500	29500	0
632	20250314	111400	706571900	29500	29500	29500	29500	1
633	20250314	111300	706542400	29500	29500	29500	29500	17
634	20250314	111200	706040900	29500	29450	29500	29450	21
635	20250314	111100	705422400	29450	29450	29450	29450	0
636	20250314	111000	705422400	29450	29450	29450	29450	30
637	20250314	110900	704538900	29500	29500	29500	29500	0
638	20250314	110800	704538900	29500	29500	29500	29500	79
639	20250314	110700	702208400	29550	29550	29550	29550	0
640	20250314	110600	702208400	29550	29600	29600	29550	4
641	20250314	110500	702090150	29600	29650	29650	29500	172
642	20250314	110400	697008150	29550	29550	29550	29550	0
643	20250314	110300	697008150	29550	29550	29550	29550	0
644	20250314	110200	697008150	29550	29550	29550	29550	0
645	20250314	110100	697008150	29550	29600	29600	29550	70
646	20250314	110000	694937650	29700	29700	29700	29700	1
647	20250314	105900	694907950	29700	29600	29700	29600	51
648	20250314	105800	693398250	29650	29650	29650	29650	0
649	20250314	105700	693398250	29650	29650	29650	29650	28
650	20250314	105600	692568050	29650	29650	29650	29650	0
651	20250314	105500	692568050	29650	29650	29650	29650	0
652	20250314	105400	692568050	29650	29650	29650	29650	0
653	20250314	105300	692568050	29650	29650	29650	29650	10
654	20250314	105200	692271550	29650	29650	29650	29650	61
655	20250314	105100	690462900	29650	29650	29650	29650	0
656	20250314	105000	690462900	29650	29650	29650	29650	0
657	20250314	104900	690462900	29650	29650	29650	29650	0
658	20250314	104800	690462900	29650	29650	29650	29650	0
659	20250314	104700	690462900	29650	29650	29650	29650	0
660	20250314	104600	690462900	29650	29700	29700	29650	309
661	20250314	104500	681291450	29750	29800	29800	29700	54
662	20250314	104400	679684450	29750	29700	29850	29700	576
663	20250314	104300	662553600	29650	29550	29650	29550	2050
664	20250314	104200	601900750	29550	29550	29550	29550	28
665	20250314	104100	601073350	29550	29550	29550	29550	223
666	20250314	104000	594483700	29500	29500	29500	29500	113
667	20250314	103900	591150200	29450	29450	29450	29450	86
668	20250314	103800	588617500	29450	29400	29450	29400	44
669	20250314	103700	587323700	29500	29500	29500	29500	1
670	20250314	103600	587294200	29350	29350	29350	29350	0
671	20250314	103500	587294200	29350	29500	29550	29300	2210
672	20250314	103400	522407050	29500	29500	29550	29500	29
673	20250314	103300	521551500	29500	29500	29500	29500	43
674	20250314	103200	520283000	29550	29550	29550	29550	57
675	20250314	103100	518598650	29600	29600	29600	29600	0
676	20250314	103000	518598650	29600	29600	29600	29600	0
677	20250314	102900	518598650	29600	29550	29600	29550	1479
678	20250314	102800	474847450	29550	29550	29550	29550	0
679	20250314	102700	474847450	29550	29500	29550	29500	21
680	20250314	102600	474227900	29550	29600	29600	29450	322
681	20250314	102500	464716850	29550	29550	29550	29500	164
682	20250314	102400	459874500	29600	29600	29600	29600	51
683	20250314	102300	458364900	29600	29600	29600	29600	0
684	20250314	102200	458364900	29600	29650	29650	29600	16
685	20250314	102100	457891250	29550	29550	29650	29500	56
686	20250314	102000	456237850	29550	29600	29650	29550	358
687	20250314	101900	445649500	29650	29650	29650	29650	0
688	20250314	101800	445649500	29650	29650	29650	29650	0
689	20250314	101700	445649500	29650	29650	29650	29650	33
690	20250314	101600	444671050	29650	29650	29650	29650	99
691	20250314	101500	441735700	29700	29700	29700	29700	0
692	20250314	101400	441735700	29700	29700	29700	29700	0
693	20250314	101300	441735700	29700	29700	29700	29700	57
694	20250314	101200	440042800	29700	29650	29700	29650	135
695	20250314	101100	436039050	29700	29650	29700	29650	51
696	20250314	101000	434526850	29650	29650	29650	29650	59
697	20250314	100900	432777500	29650	29650	29650	29650	0
698	20250314	100800	432777500	29650	29700	29700	29650	86
699	20250314	100700	430225050	29650	29650	29650	29650	7
700	20250314	100600	430017500	29650	29650	29650	29650	20
701	20250314	100500	429424500	29650	29700	29700	29650	13
702	20250314	100400	429039000	29700	29700	29700	29700	12
703	20250314	100300	428682600	29700	29650	29700	29650	21
704	20250314	100200	428059900	29700	29650	29700	29650	128
705	20250314	100100	424264650	29700	29700	29700	29650	21
706	20250314	100000	423641500	29700	29800	29800	29700	101
707	20250314	095900	420641700	29800	29700	29800	29700	185
708	20250314	095800	415147100	29850	29850	29850	29850	2
709	20250314	095700	415087400	29750	29850	29850	29750	210
710	20250314	095600	408831800	29850	29850	29900	29850	30
711	20250314	095500	407936250	29850	29850	29850	29850	5
712	20250314	095400	407787000	29850	29750	29850	29750	190
713	20250314	095300	402134300	29750	29750	29750	29750	0
714	20250314	095200	402134300	29750	29750	29750	29750	76
715	20250314	095100	399873300	29750	29850	29850	29750	190
716	20250314	095000	394209450	29900	29950	29950	29900	52
717	20250314	094900	392653650	29950	29950	29950	29950	2
718	20250314	094800	392593750	29950	29850	30000	29850	798
719	20250314	094700	368684100	29900	29850	29950	29850	315
720	20250314	094600	359277300	29900	29900	29900	29900	66
721	20250314	094500	357303900	29900	29900	29900	29900	59
722	20250314	094400	355539800	29950	29800	29950	29800	927
723	20250314	094300	327827350	29800	29800	29800	29800	139
724	20250314	094200	323685150	29850	29900	29900	29850	300
725	20250314	094100	314730050	29900	29850	29900	29850	318
726	20250314	094000	305235250	29850	29800	29850	29800	456
727	20250314	093900	291646350	29850	29850	29850	29850	9
728	20250314	093800	291377700	29850	29850	29900	29850	153
729	20250314	093700	286810550	29850	29750	29900	29750	882
730	20250314	093600	260487700	29850	29800	29850	29800	105
731	20250314	093500	257358450	29800	29800	29800	29750	404
732	20250314	093400	245319350	29800	29700	29800	29700	230
733	20250314	093300	238479650	29700	29650	29700	29650	453
734	20250314	093200	225031150	29650	29650	29650	29650	2
735	20250314	093100	224971850	29650	29650	29650	29650	112
736	20250314	093000	221651050	29650	29450	29650	29450	784
737	20250314	092900	198507450	29450	29400	29450	29400	20
738	20250314	092800	197919400	29450	29400	29450	29400	102
739	20250314	092700	194915550	29400	29450	29450	29400	11
740	20250314	092600	194591650	29450	29450	29450	29450	4
741	20250314	092500	194473850	29450	29450	29450	29450	106
742	20250314	092400	191352150	29450	29450	29450	29450	57
743	20250314	092300	189673500	29450	29500	29500	29400	64
744	20250314	092200	187790850	29450	29350	29450	29350	541
745	20250314	092100	171890100	29350	29350	29350	29350	21
746	20250314	092000	171273750	29300	29300	29300	29300	3
747	20250314	091900	171185850	29300	29300	29300	29300	100
748	20250314	091800	168255850	29400	29300	29400	29300	164
749	20250314	091700	163444650	29300	29250	29300	29250	54
750	20250314	091600	161863750	29250	29250	29250	29250	0
751	20250314	091500	161863750	29250	29250	29250	29250	129
752	20250314	091400	158090500	29350	29350	29350	29250	407
753	20250314	091300	146182700	29350	29200	29350	29200	208
754	20250314	091200	140104800	29150	29200	29200	29150	33
755	20250314	091100	139142700	29200	29250	29250	29150	266
756	20250314	091000	131369050	29250	29300	29350	29250	110
757	20250314	090900	128146050	29350	29450	29450	29350	207
758	20250314	090800	122065450	29500	29350	29500	29350	844
759	20250314	090700	97265400	29300	29300	29350	29150	863
760	20250314	090600	72016050	29300	29350	29350	29000	1119
761	20250314	090500	39331750	29400	29400	29450	29400	120
762	20250314	090400	35803700	29400	29350	29400	29350	82
763	20250314	090300	33395700	29350	29300	29500	29300	611
764	20250314	090200	15460350	29300	29000	29300	29000	290
765	20250314	090100	6993000	29000	28800	29000	28800	36
766	20250314	090000	5951900	28800	28750	28850	28750	197