KissMeData/450080/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	215500	93670668000	77300	77300	77300	77300	26585
3	20250304	215400	93670668000	77300	77300	77300	77300	0
4	20250304	215300	93670668000	77300	77300	77300	77300	0
5	20250304	215200	93670668000	77300	77300	77300	77300	0
6	20250304	215100	93670668000	77300	77300	77300	77300	0
7	20250304	215000	93670668000	77300	77300	77300	77300	0
8	20250304	214900	93670668000	77300	77300	77300	77300	0
9	20250304	214800	93670668000	77300	77300	77300	77300	0
10	20250304	214700	93670668000	77300	77300	77300	77300	0
11	20250304	214600	93670668000	77300	77300	77300	77300	0
12	20250304	214500	93670668000	77300	77300	77300	77300	0
13	20250304	214400	93670668000	77300	77300	77300	77300	0
14	20250304	214300	93670668000	77300	77300	77300	77300	0
15	20250304	214200	93670668000	77300	77300	77300	77300	0
16	20250304	214100	93670668000	77300	77300	77300	77300	0
17	20250304	214000	93670668000	77300	77300	77300	77300	0
18	20250304	213900	93670668000	77300	77300	77300	77300	0
19	20250304	213800	93670668000	77300	77300	77300	77300	0
20	20250304	213700	93670668000	77300	77300	77300	77300	0
21	20250304	213600	93670668000	77300	77300	77300	77300	0
22	20250304	213500	93670668000	77300	77300	77300	77300	0
23	20250304	213400	93670668000	77300	77300	77300	77300	0
24	20250304	213300	93670668000	77300	77300	77300	77300	0
25	20250304	213200	93670668000	77300	77300	77300	77300	0
26	20250304	213100	93670668000	77300	77300	77300	77300	0
27	20250304	213000	93670668000	77300	77300	77300	77300	0
28	20250304	212900	93670668000	77300	77300	77300	77300	0
29	20250304	212800	93670668000	77300	77300	77300	77300	0
30	20250304	212700	93670668000	77300	77300	77300	77300	0
31	20250304	212600	93670668000	77300	77300	77300	77300	0
32	20250304	212500	93670668000	77300	77300	77300	77300	26585
33	20250304	212400	93670668000	77300	77300	77300	77300	0
34	20250304	212300	93670668000	77300	77300	77300	77300	0
35	20250304	212200	93670668000	77300	77300	77300	77300	0
36	20250304	212100	93670668000	77300	77300	77300	77300	0
37	20250304	212000	93670668000	77300	77300	77300	77300	0
38	20250304	211900	93670668000	77300	77300	77300	77300	0
39	20250304	211800	93670668000	77300	77300	77300	77300	0
40	20250304	211700	93670668000	77300	77300	77300	77300	0
41	20250304	211600	93670668000	77300	77300	77300	77300	0
42	20250304	211500	93670668000	77300	77300	77300	77300	0
43	20250304	211400	93670668000	77300	77300	77300	77300	0
44	20250304	211300	93670668000	77300	77300	77300	77300	0
45	20250304	211200	93670668000	77300	77300	77300	77300	0
46	20250304	211100	93670668000	77300	77300	77300	77300	0
47	20250304	211000	93670668000	77300	77300	77300	77300	0
48	20250304	210900	93670668000	77300	77300	77300	77300	0
49	20250304	210800	93670668000	77300	77300	77300	77300	0
50	20250304	210700	93670668000	77300	77300	77300	77300	0
51	20250304	210600	93670668000	77300	77300	77300	77300	0
52	20250304	210500	93670668000	77300	77300	77300	77300	0
53	20250304	210400	93670668000	77300	77300	77300	77300	0
54	20250304	210300	93670668000	77300	77300	77300	77300	0
55	20250304	210200	93670668000	77300	77300	77300	77300	0
56	20250304	210100	93670668000	77300	77300	77300	77300	0
57	20250304	210000	93670668000	77300	77300	77300	77300	0
58	20250304	205900	93670668000	77300	77300	77300	77300	0
59	20250304	205800	93670668000	77300	77300	77300	77300	0
60	20250304	205700	93670668000	77300	77300	77300	77300	0
61	20250304	205600	93670668000	77300	77300	77300	77300	0
62	20250304	205500	93670668000	77300	77300	77300	77300	26585
63	20250304	205400	93670668000	77300	77300	77300	77300	0
64	20250304	205300	93670668000	77300	77300	77300	77300	0
65	20250304	205200	93670668000	77300	77300	77300	77300	0
66	20250304	205100	93670668000	77300	77300	77300	77300	0
67	20250304	205000	93670668000	77300	77300	77300	77300	0
68	20250304	204900	93670668000	77300	77300	77300	77300	0
69	20250304	204800	93670668000	77300	77300	77300	77300	0
70	20250304	204700	93670668000	77300	77300	77300	77300	0
71	20250304	204600	93670668000	77300	77300	77300	77300	0
72	20250304	204500	93670668000	77300	77300	77300	77300	0
73	20250304	204400	93670668000	77300	77300	77300	77300	0
74	20250304	204300	93670668000	77300	77300	77300	77300	0
75	20250304	204200	93670668000	77300	77300	77300	77300	0
76	20250304	204100	93670668000	77300	77300	77300	77300	0
77	20250304	204000	93670668000	77300	77300	77300	77300	0
78	20250304	203900	93670668000	77300	77300	77300	77300	0
79	20250304	203800	93670668000	77300	77300	77300	77300	0
80	20250304	203700	93670668000	77300	77300	77300	77300	0
81	20250304	203600	93670668000	77300	77300	77300	77300	0
82	20250304	203500	93670668000	77300	77300	77300	77300	0
83	20250304	203400	93670668000	77300	77300	77300	77300	0
84	20250304	203300	93670668000	77300	77300	77300	77300	0
85	20250304	203200	93670668000	77300	77300	77300	77300	0
86	20250304	203100	93670668000	77300	77300	77300	77300	0
87	20250304	203000	93670668000	77300	77300	77300	77300	0
88	20250304	202900	93670668000	77300	77300	77300	77300	0
89	20250304	202800	93670668000	77300	77300	77300	77300	0
90	20250304	202700	93670668000	77300	77300	77300	77300	0
91	20250304	202600	93670668000	77300	77300	77300	77300	0
92	20250304	202500	93670668000	77300	77300	77300	77300	26585
93	20250304	202400	93670668000	77300	77300	77300	77300	0
94	20250304	202300	93670668000	77300	77300	77300	77300	0
95	20250304	202200	93670668000	77300	77300	77300	77300	0
96	20250304	202100	93670668000	77300	77300	77300	77300	0
97	20250304	202000	93670668000	77300	77300	77300	77300	0
98	20250304	201900	93670668000	77300	77300	77300	77300	0
99	20250304	201800	93670668000	77300	77300	77300	77300	0
100	20250304	201700	93670668000	77300	77300	77300	77300	0
101	20250304	201600	93670668000	77300	77300	77300	77300	0
102	20250304	201500	93670668000	77300	77300	77300	77300	0
103	20250304	201400	93670668000	77300	77300	77300	77300	0
104	20250304	201300	93670668000	77300	77300	77300	77300	0
105	20250304	201200	93670668000	77300	77300	77300	77300	0
106	20250304	201100	93670668000	77300	77300	77300	77300	0
107	20250304	201000	93670668000	77300	77300	77300	77300	0
108	20250304	200900	93670668000	77300	77300	77300	77300	0
109	20250304	200800	93670668000	77300	77300	77300	77300	0
110	20250304	200700	93670668000	77300	77300	77300	77300	0
111	20250304	200600	93670668000	77300	77300	77300	77300	0
112	20250304	200500	93670668000	77300	77300	77300	77300	0
113	20250304	200400	93670668000	77300	77300	77300	77300	0
114	20250304	200300	93670668000	77300	77300	77300	77300	0
115	20250304	200200	93670668000	77300	77300	77300	77300	0
116	20250304	200100	93670668000	77300	77300	77300	77300	0
117	20250304	200000	93670668000	77300	77300	77300	77300	0
118	20250304	195900	93670668000	77300	77300	77300	77300	0
119	20250304	195800	93670668000	77300	77300	77300	77300	0
120	20250304	195700	93670668000	77300	77300	77300	77300	0
121	20250304	195600	93670668000	77300	77300	77300	77300	0
122	20250304	195500	93670668000	77300	77300	77300	77300	26585
123	20250304	195400	93670668000	77300	77300	77300	77300	0
124	20250304	195300	93670668000	77300	77300	77300	77300	0
125	20250304	195200	93670668000	77300	77300	77300	77300	0
126	20250304	195100	93670668000	77300	77300	77300	77300	0
127	20250304	195000	93670668000	77300	77300	77300	77300	0
128	20250304	194900	93670668000	77300	77300	77300	77300	0
129	20250304	194800	93670668000	77300	77300	77300	77300	0
130	20250304	194700	93670668000	77300	77300	77300	77300	0
131	20250304	194600	93670668000	77300	77300	77300	77300	0
132	20250304	194500	93670668000	77300	77300	77300	77300	0
133	20250304	194400	93670668000	77300	77300	77300	77300	0
134	20250304	194300	93670668000	77300	77300	77300	77300	0
135	20250304	194200	93670668000	77300	77300	77300	77300	0
136	20250304	194100	93670668000	77300	77300	77300	77300	0
137	20250304	194000	93670668000	77300	77300	77300	77300	0
138	20250304	193900	93670668000	77300	77300	77300	77300	0
139	20250304	193800	93670668000	77300	77300	77300	77300	0
140	20250304	193700	93670668000	77300	77300	77300	77300	0
141	20250304	193600	93670668000	77300	77300	77300	77300	0
142	20250304	193500	93670668000	77300	77300	77300	77300	0
143	20250304	193400	93670668000	77300	77300	77300	77300	0
144	20250304	193300	93670668000	77300	77300	77300	77300	0
145	20250304	193200	93670668000	77300	77300	77300	77300	0
146	20250304	193100	93670668000	77300	77300	77300	77300	0
147	20250304	193000	93670668000	77300	77300	77300	77300	0
148	20250304	192900	93670668000	77300	77300	77300	77300	0
149	20250304	192800	93670668000	77300	77300	77300	77300	0
150	20250304	192700	93670668000	77300	77300	77300	77300	0
151	20250304	192600	93670668000	77300	77300	77300	77300	0
152	20250304	192500	93670668000	77300	77300	77300	77300	26585
153	20250304	192400	93670668000	77300	77300	77300	77300	0
154	20250304	192300	93670668000	77300	77300	77300	77300	0
155	20250304	192200	93670668000	77300	77300	77300	77300	0
156	20250304	192100	93670668000	77300	77300	77300	77300	0
157	20250304	192000	93670668000	77300	77300	77300	77300	0
158	20250304	191900	93670668000	77300	77300	77300	77300	0
159	20250304	191800	93670668000	77300	77300	77300	77300	0
160	20250304	191700	93670668000	77300	77300	77300	77300	0
161	20250304	191600	93670668000	77300	77300	77300	77300	0
162	20250304	191500	93670668000	77300	77300	77300	77300	0
163	20250304	191400	93670668000	77300	77300	77300	77300	0
164	20250304	191300	93670668000	77300	77300	77300	77300	0
165	20250304	191200	93670668000	77300	77300	77300	77300	0
166	20250304	191100	93670668000	77300	77300	77300	77300	0
167	20250304	191000	93670668000	77300	77300	77300	77300	0
168	20250304	190900	93670668000	77300	77300	77300	77300	0
169	20250304	190800	93670668000	77300	77300	77300	77300	0
170	20250304	190700	93670668000	77300	77300	77300	77300	0
171	20250304	190600	93670668000	77300	77300	77300	77300	0
172	20250304	190500	93670668000	77300	77300	77300	77300	0
173	20250304	190400	93670668000	77300	77300	77300	77300	0
174	20250304	190300	93670668000	77300	77300	77300	77300	0
175	20250304	190200	93670668000	77300	77300	77300	77300	0
176	20250304	190100	93670668000	77300	77300	77300	77300	0
177	20250304	190000	93670668000	77300	77300	77300	77300	0
178	20250304	185900	93670668000	77300	77300	77300	77300	0
179	20250304	185800	93670668000	77300	77300	77300	77300	0
180	20250304	185700	93670668000	77300	77300	77300	77300	0
181	20250304	185600	93670668000	77300	77300	77300	77300	0
182	20250304	185500	93670668000	77300	77300	77300	77300	26585
183	20250304	185400	93670668000	77300	77300	77300	77300	0
184	20250304	185300	93670668000	77300	77300	77300	77300	0
185	20250304	185200	93670668000	77300	77300	77300	77300	0
186	20250304	185100	93670668000	77300	77300	77300	77300	0
187	20250304	185000	93670668000	77300	77300	77300	77300	0
188	20250304	184900	93670668000	77300	77300	77300	77300	0
189	20250304	184800	93670668000	77300	77300	77300	77300	0
190	20250304	184700	93670668000	77300	77300	77300	77300	0
191	20250304	184600	93670668000	77300	77300	77300	77300	0
192	20250304	184500	93670668000	77300	77300	77300	77300	0
193	20250304	184400	93670668000	77300	77300	77300	77300	0
194	20250304	184300	93670668000	77300	77300	77300	77300	0
195	20250304	184200	93670668000	77300	77300	77300	77300	0
196	20250304	184100	93670668000	77300	77300	77300	77300	0
197	20250304	184000	93670668000	77300	77300	77300	77300	0
198	20250304	183900	93670668000	77300	77300	77300	77300	0
199	20250304	183800	93670668000	77300	77300	77300	77300	0
200	20250304	183700	93670668000	77300	77300	77300	77300	0
201	20250304	183600	93670668000	77300	77300	77300	77300	0
202	20250304	183500	93670668000	77300	77300	77300	77300	0
203	20250304	183400	93670668000	77300	77300	77300	77300	0
204	20250304	183300	93670668000	77300	77300	77300	77300	0
205	20250304	183200	93670668000	77300	77300	77300	77300	0
206	20250304	183100	93670668000	77300	77300	77300	77300	0
207	20250304	183000	93670668000	77300	77300	77300	77300	0
208	20250304	182900	93670668000	77300	77300	77300	77300	0
209	20250304	182800	93670668000	77300	77300	77300	77300	0
210	20250304	182700	93670668000	77300	77300	77300	77300	0
211	20250304	182600	93670668000	77300	77300	77300	77300	0
212	20250304	182500	93670668000	77300	77300	77300	77300	26585
213	20250304	182400	93670668000	77300	77300	77300	77300	0
214	20250304	182300	93670668000	77300	77300	77300	77300	0
215	20250304	182200	93670668000	77300	77300	77300	77300	0
216	20250304	182100	93670668000	77300	77300	77300	77300	0
217	20250304	182000	93670668000	77300	77300	77300	77300	0
218	20250304	181900	93670668000	77300	77300	77300	77300	0
219	20250304	181800	93670668000	77300	77300	77300	77300	0
220	20250304	181700	93670668000	77300	77300	77300	77300	0
221	20250304	181600	93670668000	77300	77300	77300	77300	0
222	20250304	181500	93670668000	77300	77300	77300	77300	0
223	20250304	181400	93670668000	77300	77300	77300	77300	0
224	20250304	181300	93670668000	77300	77300	77300	77300	0
225	20250304	181200	93670668000	77300	77300	77300	77300	0
226	20250304	181100	93670668000	77300	77300	77300	77300	0
227	20250304	181000	93670668000	77300	77300	77300	77300	0
228	20250304	180900	93670668000	77300	77300	77300	77300	0
229	20250304	180800	93670668000	77300	77300	77300	77300	0
230	20250304	180700	93670668000	77300	77300	77300	77300	0
231	20250304	180600	93670668000	77300	77300	77300	77300	0
232	20250304	180500	93670668000	77300	77300	77300	77300	0
233	20250304	180400	93670668000	77300	77300	77300	77300	0
234	20250304	180300	93670668000	77300	77300	77300	77300	0
235	20250304	180200	93670668000	77300	77300	77300	77300	0
236	20250304	180100	93670668000	77300	77300	77300	77300	0
237	20250304	180000	93670668000	77300	77300	77300	77300	0
238	20250304	175900	93670668000	77300	77300	77300	77300	0
239	20250304	175800	93670668000	77300	77300	77300	77300	0
240	20250304	175700	93670668000	77300	77300	77300	77300	0
241	20250304	175600	93670668000	77300	77300	77300	77300	0
242	20250304	175500	93670668000	77300	77300	77300	77300	26585
243	20250304	175400	93670668000	77300	77300	77300	77300	0
244	20250304	175300	93670668000	77300	77300	77300	77300	0
245	20250304	175200	93670668000	77300	77300	77300	77300	0
246	20250304	175100	93670668000	77300	77300	77300	77300	0
247	20250304	175000	93670668000	77300	77300	77300	77300	0
248	20250304	174900	93670668000	77300	77300	77300	77300	0
249	20250304	174800	93670668000	77300	77300	77300	77300	0
250	20250304	174700	93670668000	77300	77300	77300	77300	0
251	20250304	174600	93670668000	77300	77300	77300	77300	0
252	20250304	174500	93670668000	77300	77300	77300	77300	0
253	20250304	174400	93670668000	77300	77300	77300	77300	0
254	20250304	174300	93670668000	77300	77300	77300	77300	0
255	20250304	174200	93670668000	77300	77300	77300	77300	0
256	20250304	174100	93670668000	77300	77300	77300	77300	0
257	20250304	174000	93670668000	77300	77300	77300	77300	0
258	20250304	173900	93670668000	77300	77300	77300	77300	0
259	20250304	173800	93670668000	77300	77300	77300	77300	0
260	20250304	173700	93670668000	77300	77300	77300	77300	0
261	20250304	173600	93670668000	77300	77300	77300	77300	0
262	20250304	173500	93670668000	77300	77300	77300	77300	0
263	20250304	173400	93670668000	77300	77300	77300	77300	0
264	20250304	173300	93670668000	77300	77300	77300	77300	0
265	20250304	173200	93670668000	77300	77300	77300	77300	0
266	20250304	173100	93670668000	77300	77300	77300	77300	0
267	20250304	173000	93670668000	77300	77300	77300	77300	0
268	20250304	172900	93670668000	77300	77300	77300	77300	0
269	20250304	172800	93670668000	77300	77300	77300	77300	0
270	20250304	172700	93670668000	77300	77300	77300	77300	0
271	20250304	172600	93670668000	77300	77300	77300	77300	0
272	20250304	172500	93670668000	77300	77300	77300	77300	26585
273	20250304	172400	93670668000	77300	77300	77300	77300	0
274	20250304	172300	93670668000	77300	77300	77300	77300	0
275	20250304	172200	93670668000	77300	77300	77300	77300	0
276	20250304	172100	93670668000	77300	77300	77300	77300	0
277	20250304	172000	93670668000	77300	77300	77300	77300	0
278	20250304	171900	93670668000	77300	77300	77300	77300	0
279	20250304	171800	93670668000	77300	77300	77300	77300	0
280	20250304	171700	93670668000	77300	77300	77300	77300	0
281	20250304	171600	93670668000	77300	77300	77300	77300	0
282	20250304	171500	93670668000	77300	77300	77300	77300	0
283	20250304	171400	93670668000	77300	77300	77300	77300	0
284	20250304	171300	93670668000	77300	77300	77300	77300	0
285	20250304	171200	93670668000	77300	77300	77300	77300	0
286	20250304	171100	93670668000	77300	77300	77300	77300	0
287	20250304	171000	93670668000	77300	77300	77300	77300	0
288	20250304	170900	93670668000	77300	77300	77300	77300	0
289	20250304	170800	93670668000	77300	77300	77300	77300	0
290	20250304	170700	93670668000	77300	77300	77300	77300	0
291	20250304	170600	93670668000	77300	77300	77300	77300	0
292	20250304	170500	93670668000	77300	77300	77300	77300	0
293	20250304	170400	93670668000	77300	77300	77300	77300	0
294	20250304	170300	93670668000	77300	77300	77300	77300	0
295	20250304	170200	93670668000	77300	77300	77300	77300	0
296	20250304	170100	93670668000	77300	77300	77300	77300	0
297	20250304	170000	93670668000	77300	77300	77300	77300	0
298	20250304	165900	93670668000	77300	77300	77300	77300	0
299	20250304	165800	93670668000	77300	77300	77300	77300	0
300	20250304	165700	93670668000	77300	77300	77300	77300	0
301	20250304	165600	93670668000	77300	77300	77300	77300	0
302	20250304	165500	93670668000	77300	77300	77300	77300	26585
303	20250304	165400	93670668000	77300	77300	77300	77300	0
304	20250304	165300	93670668000	77300	77300	77300	77300	0
305	20250304	165200	93670668000	77300	77300	77300	77300	0
306	20250304	165100	93670668000	77300	77300	77300	77300	0
307	20250304	165000	93670668000	77300	77300	77300	77300	0
308	20250304	164900	93670668000	77300	77300	77300	77300	0
309	20250304	164800	93670668000	77300	77300	77300	77300	0
310	20250304	164700	93670668000	77300	77300	77300	77300	0
311	20250304	164600	93670668000	77300	77300	77300	77300	0
312	20250304	164500	93670668000	77300	77300	77300	77300	0
313	20250304	164400	93670668000	77300	77300	77300	77300	0
314	20250304	164300	93670668000	77300	77300	77300	77300	0
315	20250304	164200	93670668000	77300	77300	77300	77300	0
316	20250304	164100	93670668000	77300	77300	77300	77300	0
317	20250304	164000	93670668000	77300	77300	77300	77300	0
318	20250304	163900	93670668000	77300	77300	77300	77300	0
319	20250304	163800	93670668000	77300	77300	77300	77300	0
320	20250304	163700	93670668000	77300	77300	77300	77300	0
321	20250304	163600	93670668000	77300	77300	77300	77300	0
322	20250304	163500	93670668000	77300	77300	77300	77300	0
323	20250304	163400	93670668000	77300	77300	77300	77300	0
324	20250304	163300	93670668000	77300	77300	77300	77300	0
325	20250304	163200	93670668000	77300	77300	77300	77300	0
326	20250304	163100	93670668000	77300	77300	77300	77300	0
327	20250304	163000	93670668000	77300	77300	77300	77300	0
328	20250304	162900	93670668000	77300	77300	77300	77300	0
329	20250304	162800	93670668000	77300	77300	77300	77300	0
330	20250304	162700	93670668000	77300	77300	77300	77300	0
331	20250304	162600	93670668000	77300	77300	77300	77300	0
332	20250304	162500	93670668000	77300	77300	77300	77300	26585
333	20250304	162400	93670668000	77300	77300	77300	77300	0
334	20250304	162300	93670668000	77300	77300	77300	77300	0
335	20250304	162200	93670668000	77300	77300	77300	77300	0
336	20250304	162100	93670668000	77300	77300	77300	77300	0
337	20250304	162000	93670668000	77300	77300	77300	77300	0
338	20250304	161900	93670668000	77300	77300	77300	77300	0
339	20250304	161800	93670668000	77300	77300	77300	77300	0
340	20250304	161700	93670668000	77300	77300	77300	77300	0
341	20250304	161600	93670668000	77300	77300	77300	77300	0
342	20250304	161500	93670668000	77300	77300	77300	77300	0
343	20250304	161400	93670668000	77300	77300	77300	77300	0
344	20250304	161300	93670668000	77300	77300	77300	77300	0
345	20250304	161200	93670668000	77300	77300	77300	77300	0
346	20250304	161100	93670668000	77300	77300	77300	77300	0
347	20250304	161000	93670668000	77300	77300	77300	77300	0
348	20250304	160900	93670668000	77300	77300	77300	77300	0
349	20250304	160800	93670668000	77300	77300	77300	77300	0
350	20250304	160700	93670668000	77300	77300	77300	77300	0
351	20250304	160600	93670668000	77300	77300	77300	77300	0
352	20250304	160500	93670668000	77300	77300	77300	77300	0
353	20250304	160400	93670668000	77300	77300	77300	77300	0
354	20250304	160300	93670668000	77300	77300	77300	77300	0
355	20250304	160200	93670668000	77300	77300	77300	77300	0
356	20250304	160100	93670668000	77300	77300	77300	77300	0
357	20250304	160000	93670668000	77300	77300	77300	77300	0
358	20250304	155900	93670668000	77300	77300	77300	77300	0
359	20250304	155800	93670668000	77300	77300	77300	77300	0
360	20250304	155700	93670668000	77300	77300	77300	77300	0
361	20250304	155600	93670668000	77300	77300	77300	77300	0
362	20250304	155500	93670668000	77300	77300	77300	77300	26585
363	20250304	155400	93670668000	77300	77300	77300	77300	0
364	20250304	155300	93670668000	77300	77300	77300	77300	0
365	20250304	155200	93670668000	77300	77300	77300	77300	0
366	20250304	155100	93670668000	77300	77300	77300	77300	0
367	20250304	155000	93670668000	77300	77300	77300	77300	0
368	20250304	154900	93670668000	77300	77300	77300	77300	0
369	20250304	154800	93670668000	77300	77300	77300	77300	0
370	20250304	154700	93670668000	77300	77300	77300	77300	0
371	20250304	154600	93670668000	77300	77300	77300	77300	0
372	20250304	154500	93670668000	77300	77300	77300	77300	0
373	20250304	154400	93670668000	77300	77300	77300	77300	0
374	20250304	154300	93670668000	77300	77300	77300	77300	0
375	20250304	154200	93670668000	77300	77300	77300	77300	0
376	20250304	154100	93670668000	77300	77300	77300	77300	0
377	20250304	154000	93670668000	77300	77300	77300	77300	0
378	20250304	153900	93670668000	77300	77300	77300	77300	0
379	20250304	153800	93670668000	77300	77300	77300	77300	0
380	20250304	153700	93670668000	77300	77300	77300	77300	0
381	20250304	153600	93670668000	77300	77300	77300	77300	0
382	20250304	153500	93670668000	77300	77300	77300	77300	0
383	20250304	153400	93670668000	77300	77300	77300	77300	0
384	20250304	153300	93670668000	77300	77300	77300	77300	0
385	20250304	153200	93670668000	77300	77300	77300	77300	0
386	20250304	153100	93670668000	77300	77300	77300	77300	0
387	20250304	153000	93670668000	77300	77300	77300	77300	26585
388	20250304	152900	91615647500	77200	77200	77200	77200	0
389	20250304	152800	91615647500	77200	77200	77200	77200	0
390	20250304	152700	91615647500	77200	77200	77200	77200	0
391	20250304	152600	91615647500	77200	77200	77200	77200	0
392	20250304	152500	91615647500	77200	77200	77200	77200	0
393	20250304	152400	91615647500	77200	77200	77200	77200	0
394	20250304	152300	91615647500	77200	77200	77200	77200	0
395	20250304	152200	91615647500	77200	77200	77200	77200	0
396	20250304	152100	91615647500	77200	77200	77200	77200	0
397	20250304	152000	91615647500	77200	77200	77200	77200	0
398	20250304	151900	91615647500	77200	77200	77300	77100	8076
399	20250304	151800	90992188500	77200	77350	77350	77200	3039
400	20250304	151700	90757368900	77350	77200	77400	77100	2452
401	20250304	151600	90567888650	77150	76900	77200	76800	7688
402	20250304	151500	89975943800	76800	76900	76900	76800	1574
403	20250304	151400	89855016550	76800	76900	77000	76800	3635
404	20250304	151300	89575456950	76900	76900	76900	76800	2960
405	20250304	151200	89347983650	76900	76900	76900	76800	2276
406	20250304	151100	89173144650	76900	76900	77000	76800	2283
407	20250304	151000	88997659950	76900	76700	76900	76700	3063
408	20250304	150900	88762544650	76800	76700	76800	76700	2455
409	20250304	150800	88574112750	76700	76900	77000	76700	3850
410	20250304	150700	88278297050	77000	77000	77000	76900	3579
411	20250304	150600	88002939350	77000	77200	77200	76900	4205
412	20250304	150500	87679046250	77100	77100	77200	77000	3190
413	20250304	150400	87433053750	77200	77000	77300	77000	2974
414	20250304	150300	87203673800	77100	77300	77300	77000	2974
415	20250304	150200	86974424850	77200	77400	77400	77200	2931
416	20250304	150100	86747826650	77400	77500	77500	77300	2096
417	20250304	150000	86585643700	77500	77300	77500	77300	1414
418	20250304	145900	86476141950	77400	77500	77600	77300	4658
419	20250304	145800	86115473350	77500	77300	77500	77300	3048
420	20250304	145700	85879502750	77400	77400	77500	77300	1981
421	20250304	145600	85726236950	77400	77300	77500	77200	1509
422	20250304	145500	85609486450	77300	77500	77600	77200	1452
423	20250304	145400	85497028350	77500	77600	77800	77500	4377
424	20250304	145300	85156903750	77700	77300	77700	77300	5115
425	20250304	145200	84760565100	77300	77100	77400	77000	2269
426	20250304	145100	84585395900	77000	76950	77100	76900	1309
427	20250304	145000	84484588150	76900	76800	77000	76800	2646
428	20250304	144900	84281220200	76800	76950	76950	76800	3148
429	20250304	144800	84039308650	76900	76950	76950	76900	867
430	20250304	144700	83972608500	76950	77000	77100	76900	2325
431	20250304	144600	83793609250	77000	77200	77200	77000	2319
432	20250304	144500	83614797250	77200	77200	77200	77100	1180
433	20250304	144400	83523729850	77100	77000	77200	77000	2582
434	20250304	144300	83324719900	77100	77000	77100	77000	747
435	20250304	144200	83267166100	77100	77000	77100	76900	2276
436	20250304	144100	83091887600	77000	77000	77000	76900	1454
437	20250304	144000	82979982450	77000	76900	77000	76800	2264
438	20250304	143900	82805885950	76900	76900	76900	76800	820
439	20250304	143800	82742869000	76900	76900	77000	76800	1214
440	20250304	143700	82649526200	76800	76800	76900	76700	2280
441	20250304	143600	82474329100	76800	76800	76900	76800	922
442	20250304	143500	82403497800	76800	76800	76900	76800	1066
443	20250304	143400	82321593600	76900	76900	76900	76600	1899
444	20250304	143300	82175785600	76900	76800	76900	76700	1013
445	20250304	143200	82097981250	76800	76700	76850	76600	3230
446	20250304	143100	81850294800	76700	76700	76700	76600	1684
447	20250304	143000	81721266750	76700	76800	76800	76600	6567
448	20250304	142900	81218052850	76800	76800	76800	76700	1234
449	20250304	142800	81123391600	76800	76700	76800	76600	1895
450	20250304	142700	80978043300	76700	76800	76900	76600	2182
451	20250304	142600	80810576500	76900	76800	76900	76700	2343
452	20250304	142500	80630619850	76800	76700	76800	76600	1533
453	20250304	142400	80513039800	76700	76700	76800	76600	2336
454	20250304	142300	80333929500	76700	76700	76800	76600	1650
455	20250304	142200	80207389300	76700	76800	76800	76700	792
456	20250304	142100	80146613200	76800	76800	76900	76700	2249
457	20250304	142000	79973984900	76700	76900	77000	76700	2433
458	20250304	141900	79787121150	76900	76900	77000	76900	1079
459	20250304	141800	79704102450	76900	76900	77100	76900	1694
460	20250304	141700	79573687650	77000	76800	77000	76800	2034
461	20250304	141600	79417298350	76900	76700	77000	76700	1542
462	20250304	141500	79298727150	76700	76700	76700	76500	5717
463	20250304	141400	78860710450	76700	76700	76800	76600	4752
464	20250304	141300	78496338100	76700	77100	77100	76700	11505
465	20250304	141200	77611787150	77100	77300	77300	77000	7731
466	20250304	141100	77016070950	77200	77300	77300	77200	1123
467	20250304	141000	76929338800	77300	77250	77300	77200	1155
468	20250304	140900	76840085750	77200	77200	77300	77100	7791
469	20250304	140800	76238850950	77300	77400	77400	77200	1318
470	20250304	140700	76137041450	77300	77400	77400	77200	1797
471	20250304	140600	75998113050	77400	77300	77500	77300	976
472	20250304	140500	75922603800	77400	77400	77500	77300	2455
473	20250304	140400	75732728850	77400	77300	77500	77300	3451
474	20250304	140300	75465702650	77300	77300	77400	77300	949
475	20250304	140200	75392311450	77400	77300	77400	77200	2094
476	20250304	140100	75230476700	77300	77300	77400	77200	2056
477	20250304	140000	75071550100	77400	77200	77400	77200	1661
478	20250304	135900	74943153700	77200	77400	77400	77200	1937
479	20250304	135800	74793430050	77300	77500	77500	77300	1793
480	20250304	135700	74654683600	77500	77300	77500	77300	1873
481	20250304	135600	74509678250	77400	77400	77400	77300	910
482	20250304	135500	74439279400	77300	77200	77400	77100	5109
483	20250304	135400	74044934800	77200	77200	77200	77100	2012
484	20250304	135300	73889771400	77200	77150	77200	77100	1679
485	20250304	135200	73760282400	77200	77200	77300	77100	2799
486	20250304	135100	73544217600	77300	77300	77400	77200	3361
487	20250304	135000	73284426550	77300	77400	77400	77300	3294
488	20250304	134900	73029708000	77300	77400	77500	77300	3943
489	20250304	134800	72724664250	77500	77400	77500	77400	1463
490	20250304	134700	72611390050	77400	77500	77600	77400	2362
491	20250304	134600	72428450600	77400	77500	77550	77400	2870
492	20250304	134500	72206140100	77550	77500	77600	77500	1746
493	20250304	134400	72070774500	77500	77700	77700	77500	5462
494	20250304	134300	71647131050	77700	77900	77900	77500	8565
495	20250304	134200	70981692750	77800	77800	77900	77800	831
496	20250304	134100	70917028350	77800	77900	77900	77800	1294
497	20250304	134000	70816285500	77900	77900	78000	77800	1347
498	20250304	133900	70711361350	77950	78000	78000	77900	1090
499	20250304	133800	70626436300	78000	77900	78000	77900	939
500	20250304	133700	70553249450	77900	77900	78000	77900	314
501	20250304	133600	70528781450	78000	78000	78000	77900	908
502	20250304	133500	70458031350	78000	78000	78100	77900	918
503	20250304	133400	70386412200	78000	78050	78100	78000	5861
504	20250304	133300	69929247250	78100	78050	78100	78000	713
505	20250304	133200	69873604950	78050	78000	78050	78000	1047
506	20250304	133100	69791922900	78000	78100	78150	78000	1754
507	20250304	133000	69654947900	78100	78100	78200	78100	398
508	20250304	132900	69623861050	78100	78100	78200	78000	2182
509	20250304	132800	69453446400	78100	78150	78200	78100	755
510	20250304	132700	69394436450	78150	78100	78200	78000	2219
511	20250304	132600	69221116650	78100	78000	78100	78000	681
512	20250304	132500	69167950850	78000	78100	78100	78000	330
513	20250304	132400	69142184000	78100	78100	78200	78000	2230
514	20250304	132300	68968019750	78200	78150	78200	78100	491
515	20250304	132200	68929624950	78150	78200	78200	78100	603
516	20250304	132100	68882498500	78200	78200	78200	78100	290
517	20250304	132000	68859822750	78100	78000	78200	78000	2190
518	20250304	131900	68688852950	78100	78100	78200	78000	1531
519	20250304	131800	68569298000	78100	78100	78100	78000	1562
520	20250304	131700	68447310900	78100	78050	78100	78000	722
521	20250304	131600	68390976500	78000	78000	78100	78000	3999
522	20250304	131500	68078945650	78100	77900	78100	77900	1760
523	20250304	131400	67941635250	77900	77900	78000	77900	503
524	20250304	131300	67902447100	77900	78100	78100	77900	2207
525	20250304	131200	67730382200	78100	78300	78300	78100	2725
526	20250304	131100	67517344700	78200	78100	78200	78100	1977
527	20250304	131000	67362838150	78000	78100	78100	78000	776
528	20250304	130900	67302244150	78100	78000	78100	78000	1088
529	20250304	130800	67217319100	78100	78000	78100	77900	1547
530	20250304	130700	67096664950	78000	77900	78000	77900	285
531	20250304	130600	67074453150	78000	77900	78100	77800	1642
532	20250304	130500	66946456900	77900	77900	77900	77800	512
533	20250304	130400	66906592150	77900	77800	77900	77800	782
534	20250304	130300	66845709850	77900	77900	78000	77800	2926
535	20250304	130200	66617877150	78000	78100	78100	77900	951
536	20250304	130100	66543717200	78100	78100	78100	78000	1142
537	20250304	130000	66454540450	78100	78000	78100	77900	852
538	20250304	125900	66388087750	77900	77900	78000	77900	1163
539	20250304	125800	66297397650	77900	78050	78100	77900	1439
540	20250304	125700	66185166800	78050	78300	78300	78000	1471
541	20250304	125600	66070198500	78300	78200	78300	78200	1908
542	20250304	125500	65920867850	78200	78200	78200	78000	1890
543	20250304	125400	65773141450	78200	78200	78200	78000	1343
544	20250304	125300	65668195500	78200	78100	78200	78000	1520
545	20250304	125200	65549497850	78000	77900	78100	77900	1083
546	20250304	125100	65465016150	77900	78000	78000	77900	694
547	20250304	125000	65410918550	77900	77900	78000	77800	786
548	20250304	124900	65349691050	77800	77900	77900	77800	692
549	20250304	124800	65295806750	77900	77900	77900	77800	338
550	20250304	124700	65269482150	77900	77900	77900	77800	952
551	20250304	124600	65195369450	77900	77900	77900	77800	228
552	20250304	124500	65177622850	77900	77900	78000	77800	2765
553	20250304	124400	64962273550	77900	77900	78000	77800	920
554	20250304	124300	64890618950	77900	77800	77900	77800	1828
555	20250304	124200	64748338250	77900	77900	77900	77800	442
556	20250304	124100	64713917800	77900	77900	78000	77800	3255
557	20250304	124000	64460366550	77900	78000	78000	77900	1293
558	20250304	123900	64359587800	77900	78000	78100	77900	2069
559	20250304	123800	64198221000	78000	78000	78000	77900	928
560	20250304	123700	64125895450	78000	78100	78100	77900	1595
561	20250304	123600	64001499900	78000	78100	78100	78000	1623
562	20250304	123500	63874818350	78100	78200	78200	78100	336
563	20250304	123400	63848568950	78100	78100	78200	78100	473
564	20250304	123300	63811612200	78150	78100	78200	78100	1341
565	20250304	123200	63706872650	78100	78200	78300	78100	999
566	20250304	123100	63628758800	78200	78200	78300	78200	930
567	20250304	123000	63556004900	78300	78300	78300	78200	981
568	20250304	122900	63479274050	78300	78300	78300	78200	269
569	20250304	122800	63458220450	78200	78400	78400	78200	823
570	20250304	122700	63393808450	78400	78300	78400	78300	311
571	20250304	122600	63369453050	78200	78300	78400	78200	1264
572	20250304	122500	63270560350	78200	78200	78300	78200	270
573	20250304	122400	63249436500	78300	78500	78500	78200	1165
574	20250304	122300	63158167700	78400	78500	78500	78400	105
575	20250304	122200	63149929600	78500	78400	78500	78300	978
576	20250304	122100	63073259100	78400	78300	78500	78300	957
577	20250304	122000	62998241650	78300	78400	78500	78300	1211
578	20250304	121900	62903358600	78400	78400	78400	78200	520
579	20250304	121800	62862632300	78300	78300	78400	78200	370
580	20250304	121700	62833659700	78300	78300	78400	78200	782
581	20250304	121600	62772457000	78300	78100	78300	78000	568
582	20250304	121500	62728091400	78200	78100	78200	78000	2021
583	20250304	121400	62570361300	78100	78150	78200	78000	1501
584	20250304	121300	62453165850	78200	78300	78300	78100	740
585	20250304	121200	62395331350	78200	78300	78400	78200	1399
586	20250304	121100	62285859950	78300	78500	78500	78300	2063
587	20250304	121000	62124156800	78500	78500	78500	78400	860
588	20250304	120900	62056679000	78400	78600	78700	78400	3146
589	20250304	120800	61809630500	78550	78500	78600	78500	484
590	20250304	120700	61771610650	78500	78600	78700	78500	540
591	20250304	120600	61729194050	78700	78600	78700	78500	1224
592	20250304	120500	61633025050	78500	78600	78600	78500	739
593	20250304	120400	61574953450	78600	78650	78650	78500	1624
594	20250304	120300	61447341850	78600	78700	78700	78500	2156
595	20250304	120200	61277876250	78700	78700	78700	78600	510
596	20250304	120100	61237761950	78700	78700	78700	78600	281
597	20250304	120000	61215662400	78600	78800	78800	78600	1724
598	20250304	115900	61080051850	78700	78700	78800	78600	777
599	20250304	115800	61018899050	78700	78700	78700	78600	268
600	20250304	115700	60997812150	78700	78600	78750	78600	575
601	20250304	115600	60952580200	78700	78800	78800	78600	941
602	20250304	115500	60878535600	78800	78800	78800	78700	1548
603	20250304	115400	60756685300	78800	78800	78800	78700	496
604	20250304	115300	60717616750	78800	78900	79000	78800	1706
605	20250304	115200	60583074750	79000	78900	79000	78900	221
606	20250304	115100	60565632400	79000	79100	79100	79000	900
607	20250304	115000	60494523700	79100	79000	79100	78900	993
608	20250304	114900	60416081950	79000	79200	79300	79000	1017
609	20250304	114800	60335660550	79200	79400	79400	79000	3490
610	20250304	114700	60058952050	79400	79500	79500	79300	1732
611	20250304	114600	59921288750	79400	79100	79400	79000	1676
612	20250304	114500	59788472850	79000	78900	79100	78900	1022
613	20250304	114400	59707746200	78900	79000	79100	78900	642
614	20250304	114300	59657030900	79100	79000	79100	78900	751
615	20250304	114200	59597695900	79000	79000	79100	79000	1229
616	20250304	114100	59500602500	79100	79000	79100	79000	293
617	20250304	114000	59477448300	79000	79000	79100	79000	817
618	20250304	113900	59412844300	79100	79000	79100	79000	1185
619	20250304	113800	59319224550	79100	79200	79200	79000	828
620	20250304	113700	59253720700	79200	79200	79300	79200	1191
621	20250304	113600	59159390250	79200	79200	79300	79200	324
622	20250304	113500	59133719700	79300	79300	79300	79200	557
623	20250304	113400	59089577700	79300	79300	79300	79200	244
624	20250304	113300	59070236700	79300	79300	79400	79200	699
625	20250304	113200	59014810100	79300	79300	79400	79300	822
626	20250304	113100	58949622150	79350	79400	79600	79350	1639
627	20250304	113000	58819409950	79350	79200	79400	79200	1607
628	20250304	112900	58691955250	79300	79300	79500	79200	3509
629	20250304	112800	58413382400	79300	79300	79400	79200	2325
630	20250304	112700	58229057000	79300	78800	79300	78800	2517
631	20250304	112600	58030136300	78850	78800	78900	78800	335
632	20250304	112500	58003723800	78900	78800	78900	78800	703
633	20250304	112400	57948315700	78800	79000	79000	78800	1103
634	20250304	112300	57861302500	79000	79000	79100	78900	2172
635	20250304	112200	57689722400	78900	78900	79000	78800	832
636	20250304	112100	57624097650	78900	78800	78900	78600	284
637	20250304	112000	57601703350	78700	78800	79000	78700	1240
638	20250304	111900	57504001250	78700	78700	78800	78600	293
639	20250304	111800	57480941650	78700	78600	78800	78600	988
640	20250304	111700	57403156250	78700	78800	78800	78600	2793
641	20250304	111600	57183488750	78800	78900	78900	78700	1639
642	20250304	111500	57054247350	78800	78900	79000	78800	2636
643	20250304	111400	56846325600	78900	78800	78900	78700	725
644	20250304	111300	56789178100	78700	78600	78700	78600	548
645	20250304	111200	56746055700	78600	78500	78700	78500	1020
646	20250304	111100	56665901700	78500	78600	78600	78500	286
647	20250304	111000	56643428500	78600	78600	78600	78500	1708
648	20250304	110900	56509246000	78700	78900	78900	78600	1925
649	20250304	110800	56357517300	78900	78850	79000	78800	1679
650	20250304	110700	56225004850	78900	78400	78900	78400	5764
651	20250304	110600	55771811950	78400	78400	78600	78400	879
652	20250304	110500	55702814750	78400	78500	78600	78400	745
653	20250304	110400	55644358550	78500	78400	78600	78400	1605
654	20250304	110300	55518416450	78500	78550	78600	78400	754
655	20250304	110200	55459205650	78500	78600	78600	78500	1175
656	20250304	110100	55366951650	78600	78500	78700	78400	2235
657	20250304	110000	55191471050	78400	78400	78500	78200	1135
658	20250304	105900	55102498750	78500	78400	78500	78200	2997
659	20250304	105800	54867559750	78500	78600	78700	78300	1831
660	20250304	105700	54723789850	78600	78400	78800	78400	3898
661	20250304	105600	54417385750	78500	78300	78500	78200	1492
662	20250304	105500	54300552150	78300	78400	78400	78200	1188
663	20250304	105400	54207487400	78400	78400	78400	78300	1309
664	20250304	105300	54104930050	78300	78300	78500	78200	1030
665	20250304	105200	54024275900	78300	77800	78300	77700	2569
666	20250304	105100	53824026450	77800	77800	77800	77600	983
667	20250304	105000	53747617050	77700	77700	77900	77600	1682
668	20250304	104900	53616856050	77800	77900	77900	77700	1720
669	20250304	104800	53483100750	77900	77900	77900	77600	2100
670	20250304	104700	53319585950	77600	77400	77900	77300	2840
671	20250304	104600	53099418700	77400	77400	77600	77400	1270
672	20250304	104500	53001076450	77500	77500	77600	77300	4676
673	20250304	104400	52639239050	77500	77700	77700	77500	3237
674	20250304	104300	52388163800	77700	77600	77800	77500	1797
675	20250304	104200	52248640300	77600	77400	77600	77300	6877
676	20250304	104100	51716291500	77500	77500	77500	77500	0
677	20250304	104000	51716291500	77500	77500	77500	77500	0
678	20250304	103900	51716291500	77500	77700	77800	77500	10937
679	20250304	103800	50867767500	77800	77800	77800	77700	493
680	20250304	103700	50829447200	77700	78000	78000	77700	2422
681	20250304	103600	50641011200	77900	77800	78000	77800	1100
682	20250304	103500	50555334100	77800	77800	78100	77700	3069
683	20250304	103400	50316383300	77800	77800	77900	77700	1765
684	20250304	103300	50179092650	77800	78000	78000	77700	4272
685	20250304	103200	49846750800	77900	78100	78100	77900	2419
686	20250304	103100	49658067750	78100	78100	78100	78000	634
687	20250304	103000	49608605550	78100	78100	78200	78000	770
688	20250304	102900	49548495450	78100	78300	78400	77900	6827
689	20250304	102800	49015130250	78400	78300	78500	78300	1009
690	20250304	102700	48936059750	78400	78300	78400	78100	1993
691	20250304	102600	48780123500	78300	78600	78600	78200	1783
692	20250304	102500	48640250150	78600	78800	78900	78600	3240
693	20250304	102400	48385029950	78900	78900	79000	78700	3659
694	20250304	102300	48096479200	78800	78900	79000	78700	2099
695	20250304	102200	47930933800	78900	78600	78900	78500	2467
696	20250304	102100	47736873150	78550	78500	78600	78500	1008
697	20250304	102000	47657663250	78600	78500	78600	78400	1473
698	20250304	101900	47541992950	78500	78300	78500	78300	1070
699	20250304	101800	47458103750	78400	78500	78500	78200	2164
700	20250304	101700	47288645700	78500	78700	78700	78300	3432
701	20250304	101600	47019064300	78700	78300	78700	78200	4191
702	20250304	101500	46690598400	78300	78100	78400	78100	2457
703	20250304	101400	46498289500	78200	78200	78200	78000	1758
704	20250304	101300	46360992900	78100	78000	78100	77800	5145
705	20250304	101200	45960001700	78000	77800	78000	77700	1633
706	20250304	101100	45832875700	77800	77700	77800	77600	3077
707	20250304	101000	45593787000	77600	77500	77800	77500	3068
708	20250304	100900	45355593300	77600	77600	77600	77500	4022
709	20250304	100800	45043842650	77600	77700	77700	77500	4926
710	20250304	100700	44661521700	77800	77800	77800	77600	4291
711	20250304	100600	44328101450	77700	77900	77900	77700	3457
712	20250304	100500	44059167100	77900	77850	78000	77800	2443
713	20250304	100400	43868786400	77800	77700	77900	77600	4551
714	20250304	100300	43515100600	77700	78000	78000	77600	12257
715	20250304	100200	42562103750	78000	78250	78300	78000	14297
716	20250304	100100	41445548900	78250	78600	78600	78200	9833
717	20250304	100000	40674835650	78500	78500	78700	78500	2887
718	20250304	095900	40448131950	78600	78500	78700	78500	1410
719	20250304	095800	40337364150	78600	78400	78600	78400	2093
720	20250304	095700	40173037350	78500	78600	78700	78400	3712
721	20250304	095600	39881498050	78600	78400	78700	78400	4548
722	20250304	095500	39524378550	78400	78400	78500	78300	4119
723	20250304	095400	39201485450	78400	78800	78900	78400	8713
724	20250304	095300	38516668750	78800	78900	78900	78700	3161
725	20250304	095200	38267527500	78800	79300	79400	78800	4714
726	20250304	095100	37894906300	79400	79300	79400	79200	3151
727	20250304	095000	37645114800	79300	78900	79300	78900	3808
728	20250304	094900	37343954100	79000	78500	79100	78500	4291
729	20250304	094800	37005897300	78550	78900	78900	78500	8155
730	20250304	094700	36364082150	78800	79000	79050	78800	4133
731	20250304	094600	36037949900	79000	78900	79000	78800	4324
732	20250304	094500	35696721300	78900	78800	78900	78700	2864
733	20250304	094400	35471021800	78800	78700	79000	78700	3076
734	20250304	094300	35228541050	78700	78500	78900	78400	6041
735	20250304	094200	34753591900	78500	78500	78600	78300	4376
736	20250304	094100	34410203450	78600	78800	78900	78500	9597
737	20250304	094000	33655074350	78800	78700	78800	78600	3535
738	20250304	093900	33376808450	78700	78600	78800	78500	4012
739	20250304	093800	33061318150	78700	78300	78800	78300	5899
740	20250304	093700	32598035150	78400	78600	78700	78200	10892
741	20250304	093600	31743884300	78600	78700	78900	78500	8734
742	20250304	093500	31057248200	78700	79400	79400	78600	14963
743	20250304	093400	29875983550	79400	79300	79500	79200	2916
744	20250304	093300	29644583050	79500	79400	79600	79300	2646
745	20250304	093200	29434478950	79300	79500	79500	79100	6630
746	20250304	093100	28909049150	79500	79400	79500	79300	3444
747	20250304	093000	28635514400	79300	79300	79500	79200	3417
748	20250304	092900	28364469450	79300	79300	79400	79200	3241
749	20250304	092800	28107478600	79300	79700	79700	79200	7880
750	20250304	092700	27481115800	79700	79900	80000	79600	6271
751	20250304	092600	26981239200	80000	79800	80000	79700	5986
752	20250304	092500	26503346500	79800	78800	80000	78700	12193
753	20250304	092400	25536295350	78700	79900	79900	78700	21261
754	20250304	092300	23850828300	79900	79900	79900	79700	4392
755	20250304	092200	23500395250	79900	79700	80100	79600	9302
756	20250304	092100	22757166300	79700	80100	80200	79500	14333
757	20250304	092000	21613194700	80200	80700	80800	80100	8147
758	20250304	091900	20957347600	80600	80500	80650	79900	20644
759	20250304	091800	19301589600	80600	80800	80900	80400	7943
760	20250304	091700	18661747400	80900	80700	80950	80600	6635
761	20250304	091600	18126060500	80700	80600	80800	80300	12337
762	20250304	091500	17132287350	80600	81300	81400	80400	11173
763	20250304	091400	16228353750	81200	82000	82100	81200	8570
764	20250304	091300	15529055350	81900	81300	81900	81200	9847
765	20250304	091200	14726421550	81300	81000	81300	80800	5835
766	20250304	091100	14253460800	81100	81600	81700	80600	19797
767	20250304	091000	12647094350	81600	81300	81700	81000	6885
768	20250304	090900	12086567850	81400	82900	83000	81300	13978
769	20250304	090800	10938132950	82900	82600	83000	82600	2834
770	20250304	090700	10703481650	82600	83000	83200	82500	12732
771	20250304	090600	9647691350	83000	82800	83100	82500	6618
772	20250304	090500	9099599900	82800	82900	83400	82600	17322
773	20250304	090400	7661641300	82400	82300	82800	81500	20466
774	20250304	090300	5978269200	82300	83300	83400	82200	15597
775	20250304	090200	4687889100	83400	84200	84800	83200	11941
776	20250304	090100	3687112100	84400	83900	84500	83700	18597
777	20250304	090000	2123924000	83900	86000	86200	83800	24845