KissMeData/475560/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	220400	1843638875	29400	29400	29400	29400	638
3	20250304	220300	1843638875	29400	29400	29400	29400	0
4	20250304	220200	1843638875	29400	29400	29400	29400	0
5	20250304	220100	1843638875	29400	29400	29400	29400	0
6	20250304	220000	1843638875	29400	29400	29400	29400	0
7	20250304	215900	1843638875	29400	29400	29400	29400	0
8	20250304	215800	1843638875	29400	29400	29400	29400	0
9	20250304	215700	1843638875	29400	29400	29400	29400	0
10	20250304	215600	1843638875	29400	29400	29400	29400	0
11	20250304	215500	1843638875	29400	29400	29400	29400	0
12	20250304	215400	1843638875	29400	29400	29400	29400	0
13	20250304	215300	1843638875	29400	29400	29400	29400	0
14	20250304	215200	1843638875	29400	29400	29400	29400	0
15	20250304	215100	1843638875	29400	29400	29400	29400	0
16	20250304	215000	1843638875	29400	29400	29400	29400	0
17	20250304	214900	1843638875	29400	29400	29400	29400	0
18	20250304	214800	1843638875	29400	29400	29400	29400	0
19	20250304	214700	1843638875	29400	29400	29400	29400	0
20	20250304	214600	1843638875	29400	29400	29400	29400	0
21	20250304	214500	1843638875	29400	29400	29400	29400	0
22	20250304	214400	1843638875	29400	29400	29400	29400	0
23	20250304	214300	1843638875	29400	29400	29400	29400	0
24	20250304	214200	1843638875	29400	29400	29400	29400	0
25	20250304	214100	1843638875	29400	29400	29400	29400	0
26	20250304	214000	1843638875	29400	29400	29400	29400	0
27	20250304	213900	1843638875	29400	29400	29400	29400	0
28	20250304	213800	1843638875	29400	29400	29400	29400	0
29	20250304	213700	1843638875	29400	29400	29400	29400	0
30	20250304	213600	1843638875	29400	29400	29400	29400	0
31	20250304	213500	1843638875	29400	29400	29400	29400	0
32	20250304	213400	1843638875	29400	29400	29400	29400	638
33	20250304	213300	1843638875	29400	29400	29400	29400	0
34	20250304	213200	1843638875	29400	29400	29400	29400	0
35	20250304	213100	1843638875	29400	29400	29400	29400	0
36	20250304	213000	1843638875	29400	29400	29400	29400	0
37	20250304	212900	1843638875	29400	29400	29400	29400	0
38	20250304	212800	1843638875	29400	29400	29400	29400	0
39	20250304	212700	1843638875	29400	29400	29400	29400	0
40	20250304	212600	1843638875	29400	29400	29400	29400	0
41	20250304	212500	1843638875	29400	29400	29400	29400	0
42	20250304	212400	1843638875	29400	29400	29400	29400	0
43	20250304	212300	1843638875	29400	29400	29400	29400	0
44	20250304	212200	1843638875	29400	29400	29400	29400	0
45	20250304	212100	1843638875	29400	29400	29400	29400	0
46	20250304	212000	1843638875	29400	29400	29400	29400	0
47	20250304	211900	1843638875	29400	29400	29400	29400	0
48	20250304	211800	1843638875	29400	29400	29400	29400	0
49	20250304	211700	1843638875	29400	29400	29400	29400	0
50	20250304	211600	1843638875	29400	29400	29400	29400	0
51	20250304	211500	1843638875	29400	29400	29400	29400	0
52	20250304	211400	1843638875	29400	29400	29400	29400	0
53	20250304	211300	1843638875	29400	29400	29400	29400	0
54	20250304	211200	1843638875	29400	29400	29400	29400	0
55	20250304	211100	1843638875	29400	29400	29400	29400	0
56	20250304	211000	1843638875	29400	29400	29400	29400	0
57	20250304	210900	1843638875	29400	29400	29400	29400	0
58	20250304	210800	1843638875	29400	29400	29400	29400	0
59	20250304	210700	1843638875	29400	29400	29400	29400	0
60	20250304	210600	1843638875	29400	29400	29400	29400	0
61	20250304	210500	1843638875	29400	29400	29400	29400	0
62	20250304	210400	1843638875	29400	29400	29400	29400	638
63	20250304	210300	1843638875	29400	29400	29400	29400	0
64	20250304	210200	1843638875	29400	29400	29400	29400	0
65	20250304	210100	1843638875	29400	29400	29400	29400	0
66	20250304	210000	1843638875	29400	29400	29400	29400	0
67	20250304	205900	1843638875	29400	29400	29400	29400	0
68	20250304	205800	1843638875	29400	29400	29400	29400	0
69	20250304	205700	1843638875	29400	29400	29400	29400	0
70	20250304	205600	1843638875	29400	29400	29400	29400	0
71	20250304	205500	1843638875	29400	29400	29400	29400	0
72	20250304	205400	1843638875	29400	29400	29400	29400	0
73	20250304	205300	1843638875	29400	29400	29400	29400	0
74	20250304	205200	1843638875	29400	29400	29400	29400	0
75	20250304	205100	1843638875	29400	29400	29400	29400	0
76	20250304	205000	1843638875	29400	29400	29400	29400	0
77	20250304	204900	1843638875	29400	29400	29400	29400	0
78	20250304	204800	1843638875	29400	29400	29400	29400	0
79	20250304	204700	1843638875	29400	29400	29400	29400	0
80	20250304	204600	1843638875	29400	29400	29400	29400	0
81	20250304	204500	1843638875	29400	29400	29400	29400	0
82	20250304	204400	1843638875	29400	29400	29400	29400	0
83	20250304	204300	1843638875	29400	29400	29400	29400	0
84	20250304	204200	1843638875	29400	29400	29400	29400	0
85	20250304	204100	1843638875	29400	29400	29400	29400	0
86	20250304	204000	1843638875	29400	29400	29400	29400	0
87	20250304	203900	1843638875	29400	29400	29400	29400	0
88	20250304	203800	1843638875	29400	29400	29400	29400	0
89	20250304	203700	1843638875	29400	29400	29400	29400	0
90	20250304	203600	1843638875	29400	29400	29400	29400	0
91	20250304	203500	1843638875	29400	29400	29400	29400	0
92	20250304	203400	1843638875	29400	29400	29400	29400	638
93	20250304	203300	1843638875	29400	29400	29400	29400	0
94	20250304	203200	1843638875	29400	29400	29400	29400	0
95	20250304	203100	1843638875	29400	29400	29400	29400	0
96	20250304	203000	1843638875	29400	29400	29400	29400	0
97	20250304	202900	1843638875	29400	29400	29400	29400	0
98	20250304	202800	1843638875	29400	29400	29400	29400	0
99	20250304	202700	1843638875	29400	29400	29400	29400	0
100	20250304	202600	1843638875	29400	29400	29400	29400	0
101	20250304	202500	1843638875	29400	29400	29400	29400	0
102	20250304	202400	1843638875	29400	29400	29400	29400	0
103	20250304	202300	1843638875	29400	29400	29400	29400	0
104	20250304	202200	1843638875	29400	29400	29400	29400	0
105	20250304	202100	1843638875	29400	29400	29400	29400	0
106	20250304	202000	1843638875	29400	29400	29400	29400	0
107	20250304	201900	1843638875	29400	29400	29400	29400	0
108	20250304	201800	1843638875	29400	29400	29400	29400	0
109	20250304	201700	1843638875	29400	29400	29400	29400	0
110	20250304	201600	1843638875	29400	29400	29400	29400	0
111	20250304	201500	1843638875	29400	29400	29400	29400	0
112	20250304	201400	1843638875	29400	29400	29400	29400	0
113	20250304	201300	1843638875	29400	29400	29400	29400	0
114	20250304	201200	1843638875	29400	29400	29400	29400	0
115	20250304	201100	1843638875	29400	29400	29400	29400	0
116	20250304	201000	1843638875	29400	29400	29400	29400	0
117	20250304	200900	1843638875	29400	29400	29400	29400	0
118	20250304	200800	1843638875	29400	29400	29400	29400	0
119	20250304	200700	1843638875	29400	29400	29400	29400	0
120	20250304	200600	1843638875	29400	29400	29400	29400	0
121	20250304	200500	1843638875	29400	29400	29400	29400	0
122	20250304	200400	1843638875	29400	29400	29400	29400	638
123	20250304	200300	1843638875	29400	29400	29400	29400	0
124	20250304	200200	1843638875	29400	29400	29400	29400	0
125	20250304	200100	1843638875	29400	29400	29400	29400	0
126	20250304	200000	1843638875	29400	29400	29400	29400	0
127	20250304	195900	1843638875	29400	29400	29400	29400	0
128	20250304	195800	1843638875	29400	29400	29400	29400	0
129	20250304	195700	1843638875	29400	29400	29400	29400	0
130	20250304	195600	1843638875	29400	29400	29400	29400	0
131	20250304	195500	1843638875	29400	29400	29400	29400	0
132	20250304	195400	1843638875	29400	29400	29400	29400	0
133	20250304	195300	1843638875	29400	29400	29400	29400	0
134	20250304	195200	1843638875	29400	29400	29400	29400	0
135	20250304	195100	1843638875	29400	29400	29400	29400	0
136	20250304	195000	1843638875	29400	29400	29400	29400	0
137	20250304	194900	1843638875	29400	29400	29400	29400	0
138	20250304	194800	1843638875	29400	29400	29400	29400	0
139	20250304	194700	1843638875	29400	29400	29400	29400	0
140	20250304	194600	1843638875	29400	29400	29400	29400	0
141	20250304	194500	1843638875	29400	29400	29400	29400	0
142	20250304	194400	1843638875	29400	29400	29400	29400	0
143	20250304	194300	1843638875	29400	29400	29400	29400	0
144	20250304	194200	1843638875	29400	29400	29400	29400	0
145	20250304	194100	1843638875	29400	29400	29400	29400	0
146	20250304	194000	1843638875	29400	29400	29400	29400	0
147	20250304	193900	1843638875	29400	29400	29400	29400	0
148	20250304	193800	1843638875	29400	29400	29400	29400	0
149	20250304	193700	1843638875	29400	29400	29400	29400	0
150	20250304	193600	1843638875	29400	29400	29400	29400	0
151	20250304	193500	1843638875	29400	29400	29400	29400	0
152	20250304	193400	1843638875	29400	29400	29400	29400	638
153	20250304	193300	1843638875	29400	29400	29400	29400	0
154	20250304	193200	1843638875	29400	29400	29400	29400	0
155	20250304	193100	1843638875	29400	29400	29400	29400	0
156	20250304	193000	1843638875	29400	29400	29400	29400	0
157	20250304	192900	1843638875	29400	29400	29400	29400	0
158	20250304	192800	1843638875	29400	29400	29400	29400	0
159	20250304	192700	1843638875	29400	29400	29400	29400	0
160	20250304	192600	1843638875	29400	29400	29400	29400	0
161	20250304	192500	1843638875	29400	29400	29400	29400	0
162	20250304	192400	1843638875	29400	29400	29400	29400	0
163	20250304	192300	1843638875	29400	29400	29400	29400	0
164	20250304	192200	1843638875	29400	29400	29400	29400	0
165	20250304	192100	1843638875	29400	29400	29400	29400	0
166	20250304	192000	1843638875	29400	29400	29400	29400	0
167	20250304	191900	1843638875	29400	29400	29400	29400	0
168	20250304	191800	1843638875	29400	29400	29400	29400	0
169	20250304	191700	1843638875	29400	29400	29400	29400	0
170	20250304	191600	1843638875	29400	29400	29400	29400	0
171	20250304	191500	1843638875	29400	29400	29400	29400	0
172	20250304	191400	1843638875	29400	29400	29400	29400	0
173	20250304	191300	1843638875	29400	29400	29400	29400	0
174	20250304	191200	1843638875	29400	29400	29400	29400	0
175	20250304	191100	1843638875	29400	29400	29400	29400	0
176	20250304	191000	1843638875	29400	29400	29400	29400	0
177	20250304	190900	1843638875	29400	29400	29400	29400	0
178	20250304	190800	1843638875	29400	29400	29400	29400	0
179	20250304	190700	1843638875	29400	29400	29400	29400	0
180	20250304	190600	1843638875	29400	29400	29400	29400	0
181	20250304	190500	1843638875	29400	29400	29400	29400	0
182	20250304	190400	1843638875	29400	29400	29400	29400	638
183	20250304	190300	1843638875	29400	29400	29400	29400	0
184	20250304	190200	1843638875	29400	29400	29400	29400	0
185	20250304	190100	1843638875	29400	29400	29400	29400	0
186	20250304	190000	1843638875	29400	29400	29400	29400	0
187	20250304	185900	1843638875	29400	29400	29400	29400	0
188	20250304	185800	1843638875	29400	29400	29400	29400	0
189	20250304	185700	1843638875	29400	29400	29400	29400	0
190	20250304	185600	1843638875	29400	29400	29400	29400	0
191	20250304	185500	1843638875	29400	29400	29400	29400	0
192	20250304	185400	1843638875	29400	29400	29400	29400	0
193	20250304	185300	1843638875	29400	29400	29400	29400	0
194	20250304	185200	1843638875	29400	29400	29400	29400	0
195	20250304	185100	1843638875	29400	29400	29400	29400	0
196	20250304	185000	1843638875	29400	29400	29400	29400	0
197	20250304	184900	1843638875	29400	29400	29400	29400	0
198	20250304	184800	1843638875	29400	29400	29400	29400	0
199	20250304	184700	1843638875	29400	29400	29400	29400	0
200	20250304	184600	1843638875	29400	29400	29400	29400	0
201	20250304	184500	1843638875	29400	29400	29400	29400	0
202	20250304	184400	1843638875	29400	29400	29400	29400	0
203	20250304	184300	1843638875	29400	29400	29400	29400	0
204	20250304	184200	1843638875	29400	29400	29400	29400	0
205	20250304	184100	1843638875	29400	29400	29400	29400	0
206	20250304	184000	1843638875	29400	29400	29400	29400	0
207	20250304	183900	1843638875	29400	29400	29400	29400	0
208	20250304	183800	1843638875	29400	29400	29400	29400	0
209	20250304	183700	1843638875	29400	29400	29400	29400	0
210	20250304	183600	1843638875	29400	29400	29400	29400	0
211	20250304	183500	1843638875	29400	29400	29400	29400	0
212	20250304	183400	1843638875	29400	29400	29400	29400	638
213	20250304	183300	1843638875	29400	29400	29400	29400	0
214	20250304	183200	1843638875	29400	29400	29400	29400	0
215	20250304	183100	1843638875	29400	29400	29400	29400	0
216	20250304	183000	1843638875	29400	29400	29400	29400	0
217	20250304	182900	1843638875	29400	29400	29400	29400	0
218	20250304	182800	1843638875	29400	29400	29400	29400	0
219	20250304	182700	1843638875	29400	29400	29400	29400	0
220	20250304	182600	1843638875	29400	29400	29400	29400	0
221	20250304	182500	1843638875	29400	29400	29400	29400	0
222	20250304	182400	1843638875	29400	29400	29400	29400	0
223	20250304	182300	1843638875	29400	29400	29400	29400	0
224	20250304	182200	1843638875	29400	29400	29400	29400	0
225	20250304	182100	1843638875	29400	29400	29400	29400	0
226	20250304	182000	1843638875	29400	29400	29400	29400	0
227	20250304	181900	1843638875	29400	29400	29400	29400	0
228	20250304	181800	1843638875	29400	29400	29400	29400	0
229	20250304	181700	1843638875	29400	29400	29400	29400	0
230	20250304	181600	1843638875	29400	29400	29400	29400	0
231	20250304	181500	1843638875	29400	29400	29400	29400	0
232	20250304	181400	1843638875	29400	29400	29400	29400	0
233	20250304	181300	1843638875	29400	29400	29400	29400	0
234	20250304	181200	1843638875	29400	29400	29400	29400	0
235	20250304	181100	1843638875	29400	29400	29400	29400	0
236	20250304	181000	1843638875	29400	29400	29400	29400	0
237	20250304	180900	1843638875	29400	29400	29400	29400	0
238	20250304	180800	1843638875	29400	29400	29400	29400	0
239	20250304	180700	1843638875	29400	29400	29400	29400	0
240	20250304	180600	1843638875	29400	29400	29400	29400	0
241	20250304	180500	1843638875	29400	29400	29400	29400	0
242	20250304	180400	1843638875	29400	29400	29400	29400	638
243	20250304	180300	1843638875	29400	29400	29400	29400	0
244	20250304	180200	1843638875	29400	29400	29400	29400	0
245	20250304	180100	1843638875	29400	29400	29400	29400	0
246	20250304	180000	1843638875	29400	29400	29400	29400	0
247	20250304	175900	1843638875	29400	29400	29400	29400	0
248	20250304	175800	1843638875	29400	29400	29400	29400	0
249	20250304	175700	1843638875	29400	29400	29400	29400	0
250	20250304	175600	1843638875	29400	29400	29400	29400	0
251	20250304	175500	1843638875	29400	29400	29400	29400	0
252	20250304	175400	1843638875	29400	29400	29400	29400	0
253	20250304	175300	1843638875	29400	29400	29400	29400	0
254	20250304	175200	1843638875	29400	29400	29400	29400	0
255	20250304	175100	1843638875	29400	29400	29400	29400	0
256	20250304	175000	1843638875	29400	29400	29400	29400	0
257	20250304	174900	1843638875	29400	29400	29400	29400	0
258	20250304	174800	1843638875	29400	29400	29400	29400	0
259	20250304	174700	1843638875	29400	29400	29400	29400	0
260	20250304	174600	1843638875	29400	29400	29400	29400	0
261	20250304	174500	1843638875	29400	29400	29400	29400	0
262	20250304	174400	1843638875	29400	29400	29400	29400	0
263	20250304	174300	1843638875	29400	29400	29400	29400	0
264	20250304	174200	1843638875	29400	29400	29400	29400	0
265	20250304	174100	1843638875	29400	29400	29400	29400	0
266	20250304	174000	1843638875	29400	29400	29400	29400	0
267	20250304	173900	1843638875	29400	29400	29400	29400	0
268	20250304	173800	1843638875	29400	29400	29400	29400	0
269	20250304	173700	1843638875	29400	29400	29400	29400	0
270	20250304	173600	1843638875	29400	29400	29400	29400	0
271	20250304	173500	1843638875	29400	29400	29400	29400	0
272	20250304	173400	1843638875	29400	29400	29400	29400	638
273	20250304	173300	1843638875	29400	29400	29400	29400	0
274	20250304	173200	1843638875	29400	29400	29400	29400	0
275	20250304	173100	1843638875	29400	29400	29400	29400	0
276	20250304	173000	1843638875	29400	29400	29400	29400	0
277	20250304	172900	1843638875	29400	29400	29400	29400	0
278	20250304	172800	1843638875	29400	29400	29400	29400	0
279	20250304	172700	1843638875	29400	29400	29400	29400	0
280	20250304	172600	1843638875	29400	29400	29400	29400	0
281	20250304	172500	1843638875	29400	29400	29400	29400	0
282	20250304	172400	1843638875	29400	29400	29400	29400	0
283	20250304	172300	1843638875	29400	29400	29400	29400	0
284	20250304	172200	1843638875	29400	29400	29400	29400	0
285	20250304	172100	1843638875	29400	29400	29400	29400	0
286	20250304	172000	1843638875	29400	29400	29400	29400	0
287	20250304	171900	1843638875	29400	29400	29400	29400	0
288	20250304	171800	1843638875	29400	29400	29400	29400	0
289	20250304	171700	1843638875	29400	29400	29400	29400	0
290	20250304	171600	1843638875	29400	29400	29400	29400	0
291	20250304	171500	1843638875	29400	29400	29400	29400	0
292	20250304	171400	1843638875	29400	29400	29400	29400	0
293	20250304	171300	1843638875	29400	29400	29400	29400	0
294	20250304	171200	1843638875	29400	29400	29400	29400	0
295	20250304	171100	1843638875	29400	29400	29400	29400	0
296	20250304	171000	1843638875	29400	29400	29400	29400	0
297	20250304	170900	1843638875	29400	29400	29400	29400	0
298	20250304	170800	1843638875	29400	29400	29400	29400	0
299	20250304	170700	1843638875	29400	29400	29400	29400	0
300	20250304	170600	1843638875	29400	29400	29400	29400	0
301	20250304	170500	1843638875	29400	29400	29400	29400	0
302	20250304	170400	1843638875	29400	29400	29400	29400	638
303	20250304	170300	1843638875	29400	29400	29400	29400	0
304	20250304	170200	1843638875	29400	29400	29400	29400	0
305	20250304	170100	1843638875	29400	29400	29400	29400	0
306	20250304	170000	1843638875	29400	29400	29400	29400	0
307	20250304	165900	1843638875	29400	29400	29400	29400	0
308	20250304	165800	1843638875	29400	29400	29400	29400	0
309	20250304	165700	1843638875	29400	29400	29400	29400	0
310	20250304	165600	1843638875	29400	29400	29400	29400	0
311	20250304	165500	1843638875	29400	29400	29400	29400	0
312	20250304	165400	1843638875	29400	29400	29400	29400	0
313	20250304	165300	1843638875	29400	29400	29400	29400	0
314	20250304	165200	1843638875	29400	29400	29400	29400	0
315	20250304	165100	1843638875	29400	29400	29400	29400	0
316	20250304	165000	1843638875	29400	29400	29400	29400	0
317	20250304	164900	1843638875	29400	29400	29400	29400	0
318	20250304	164800	1843638875	29400	29400	29400	29400	0
319	20250304	164700	1843638875	29400	29400	29400	29400	0
320	20250304	164600	1843638875	29400	29400	29400	29400	0
321	20250304	164500	1843638875	29400	29400	29400	29400	0
322	20250304	164400	1843638875	29400	29400	29400	29400	0
323	20250304	164300	1843638875	29400	29400	29400	29400	0
324	20250304	164200	1843638875	29400	29400	29400	29400	0
325	20250304	164100	1843638875	29400	29400	29400	29400	0
326	20250304	164000	1843638875	29400	29400	29400	29400	0
327	20250304	163900	1843638875	29400	29400	29400	29400	0
328	20250304	163800	1843638875	29400	29400	29400	29400	0
329	20250304	163700	1843638875	29400	29400	29400	29400	0
330	20250304	163600	1843638875	29400	29400	29400	29400	0
331	20250304	163500	1843638875	29400	29400	29400	29400	0
332	20250304	163400	1843638875	29400	29400	29400	29400	638
333	20250304	163300	1843638875	29400	29400	29400	29400	0
334	20250304	163200	1843638875	29400	29400	29400	29400	0
335	20250304	163100	1843638875	29400	29400	29400	29400	0
336	20250304	163000	1843638875	29400	29400	29400	29400	0
337	20250304	162900	1843638875	29400	29400	29400	29400	0
338	20250304	162800	1843638875	29400	29400	29400	29400	0
339	20250304	162700	1843638875	29400	29400	29400	29400	0
340	20250304	162600	1843638875	29400	29400	29400	29400	0
341	20250304	162500	1843638875	29400	29400	29400	29400	0
342	20250304	162400	1843638875	29400	29400	29400	29400	0
343	20250304	162300	1843638875	29400	29400	29400	29400	0
344	20250304	162200	1843638875	29400	29400	29400	29400	0
345	20250304	162100	1843638875	29400	29400	29400	29400	0
346	20250304	162000	1843638875	29400	29400	29400	29400	0
347	20250304	161900	1843638875	29400	29400	29400	29400	0
348	20250304	161800	1843638875	29400	29400	29400	29400	0
349	20250304	161700	1843638875	29400	29400	29400	29400	0
350	20250304	161600	1843638875	29400	29400	29400	29400	0
351	20250304	161500	1843638875	29400	29400	29400	29400	0
352	20250304	161400	1843638875	29400	29400	29400	29400	0
353	20250304	161300	1843638875	29400	29400	29400	29400	0
354	20250304	161200	1843638875	29400	29400	29400	29400	0
355	20250304	161100	1843638875	29400	29400	29400	29400	0
356	20250304	161000	1843638875	29400	29400	29400	29400	0
357	20250304	160900	1843638875	29400	29400	29400	29400	0
358	20250304	160800	1843638875	29400	29400	29400	29400	0
359	20250304	160700	1843638875	29400	29400	29400	29400	0
360	20250304	160600	1843638875	29400	29400	29400	29400	0
361	20250304	160500	1843638875	29400	29400	29400	29400	0
362	20250304	160400	1843638875	29400	29400	29400	29400	638
363	20250304	160300	1843638875	29400	29400	29400	29400	0
364	20250304	160200	1843638875	29400	29400	29400	29400	0
365	20250304	160100	1843638875	29400	29400	29400	29400	0
366	20250304	160000	1843638875	29400	29400	29400	29400	0
367	20250304	155900	1843638875	29400	29400	29400	29400	0
368	20250304	155800	1843638875	29400	29400	29400	29400	0
369	20250304	155700	1843638875	29400	29400	29400	29400	0
370	20250304	155600	1843638875	29400	29400	29400	29400	0
371	20250304	155500	1843638875	29400	29400	29400	29400	0
372	20250304	155400	1843638875	29400	29400	29400	29400	0
373	20250304	155300	1843638875	29400	29400	29400	29400	0
374	20250304	155200	1843638875	29400	29400	29400	29400	0
375	20250304	155100	1843638875	29400	29400	29400	29400	0
376	20250304	155000	1843638875	29400	29400	29400	29400	0
377	20250304	154900	1843638875	29400	29400	29400	29400	0
378	20250304	154800	1843638875	29400	29400	29400	29400	0
379	20250304	154700	1843638875	29400	29400	29400	29400	0
380	20250304	154600	1843638875	29400	29400	29400	29400	0
381	20250304	154500	1843638875	29400	29400	29400	29400	0
382	20250304	154400	1843638875	29400	29400	29400	29400	0
383	20250304	154300	1843638875	29400	29400	29400	29400	0
384	20250304	154200	1843638875	29400	29400	29400	29400	0
385	20250304	154100	1843638875	29400	29400	29400	29400	0
386	20250304	154000	1843638875	29400	29400	29400	29400	0
387	20250304	153900	1843638875	29400	29400	29400	29400	0
388	20250304	153800	1843638875	29400	29400	29400	29400	0
389	20250304	153700	1843638875	29400	29400	29400	29400	0
390	20250304	153600	1843638875	29400	29400	29400	29400	0
391	20250304	153500	1843638875	29400	29400	29400	29400	0
392	20250304	153400	1843638875	29400	29400	29400	29400	638
393	20250304	153300	1843638875	29400	29400	29400	29400	0
394	20250304	153200	1843638875	29400	29400	29400	29400	0
395	20250304	153100	1843638875	29400	29400	29400	29400	0
396	20250304	153000	1843638875	29400	29400	29400	29400	638
397	20250304	152900	1824881675	29400	29400	29400	29400	0
398	20250304	152800	1824881675	29400	29400	29400	29400	0
399	20250304	152700	1824881675	29400	29400	29400	29400	0
400	20250304	152600	1824881675	29400	29400	29400	29400	0
401	20250304	152500	1824881675	29400	29400	29400	29400	0
402	20250304	152400	1824881675	29400	29400	29400	29400	0
403	20250304	152300	1824881675	29400	29400	29400	29400	0
404	20250304	152200	1824881675	29400	29400	29400	29400	0
405	20250304	152100	1824881675	29400	29400	29400	29400	0
406	20250304	152000	1824881675	29400	29400	29400	29400	0
407	20250304	151900	1824881675	29400	29400	29400	29350	247
408	20250304	151800	1817621725	29400	29350	29400	29350	61
409	20250304	151700	1815830875	29350	29400	29400	29350	71
410	20250304	151600	1813745525	29400	29400	29400	29400	84
411	20250304	151500	1811275925	29400	29400	29400	29400	75
412	20250304	151400	1809070925	29400	29400	29400	29350	347
413	20250304	151300	1798881525	29350	29350	29350	29350	172
414	20250304	151200	1793833325	29400	29400	29400	29400	143
415	20250304	151100	1789629125	29400	29425	29450	29400	96
416	20250304	151000	1786805225	29425	29425	29425	29425	8
417	20250304	150900	1786569825	29425	29375	29425	29375	184
418	20250304	150800	1781160325	29350	29400	29400	29350	128
419	20250304	150700	1777403025	29400	29400	29400	29400	264
420	20250304	150600	1769641425	29400	29400	29400	29350	917
421	20250304	150500	1742702000	29350	29375	29400	29350	28
422	20250304	150400	1741880025	29375	29400	29400	29375	12
423	20250304	150300	1741527275	29400	29400	29400	29350	41
424	20250304	150200	1740323475	29350	29350	29400	29350	236
425	20250304	150100	1733396225	29350	29350	29350	29350	2
426	20250304	150000	1733337525	29350	29350	29350	29350	2
427	20250304	145900	1733278825	29400	29400	29400	29350	277
428	20250304	145800	1725136225	29350	29350	29350	29350	38
429	20250304	145700	1724020925	29350	29350	29400	29350	13
430	20250304	145600	1723639150	29350	29350	29350	29350	67
431	20250304	145500	1721672700	29350	29350	29350	29350	101
432	20250304	145400	1718708350	29350	29400	29400	29350	34
433	20250304	145300	1717709500	29400	29350	29400	29350	34
434	20250304	145200	1716711175	29350	29400	29400	29350	66
435	20250304	145100	1714773075	29400	29350	29400	29350	17
436	20250304	145000	1714273325	29350	29400	29400	29350	290
437	20250304	144900	1705751425	29350	29350	29350	29350	19
438	20250304	144800	1705193775	29350	29400	29400	29350	35
439	20250304	144700	1704164975	29400	29350	29400	29350	115
440	20250304	144600	1700786025	29350	29350	29350	29350	6
441	20250304	144500	1700609925	29400	29350	29400	29350	14
442	20250304	144400	1700198525	29350	29350	29350	29350	24
443	20250304	144300	1699494125	29350	29350	29350	29350	92
444	20250304	144200	1696793925	29350	29400	29400	29350	13
445	20250304	144100	1696411825	29350	29400	29400	29350	189
446	20250304	144000	1690856275	29350	29400	29450	29350	110
447	20250304	143900	1687619175	29400	29400	29450	29350	306
448	20250304	143800	1678615725	29400	29400	29400	29350	45
449	20250304	143700	1677293675	29400	29400	29400	29350	156
450	20250304	143600	1672708975	29350	29400	29400	29350	9
451	20250304	143500	1672444675	29350	29400	29400	29350	60
452	20250304	143400	1670681525	29400	29400	29400	29350	102
453	20250304	143300	1667683125	29400	29350	29400	29350	1380
454	20250304	143200	1627112725	29350	29400	29400	29350	17
455	20250304	143100	1626613725	29350	29350	29350	29350	135
456	20250304	143000	1622651475	29350	29350	29400	29350	918
457	20250304	142900	1595703175	29350	29400	29400	29350	199
458	20250304	142800	1589860025	29350	29350	29350	29350	9
459	20250304	142700	1589595875	29350	29400	29400	29350	107
460	20250304	142600	1586450125	29350	29350	29350	29350	23
461	20250304	142500	1585775075	29350	29375	29375	29350	40
462	20250304	142400	1584600950	29350	29350	29400	29350	4
463	20250304	142300	1584483450	29350	29350	29350	29350	104
464	20250304	142200	1581431050	29400	29350	29400	29350	51
465	20250304	142100	1579931700	29350	29350	29350	29350	22
466	20250304	142000	1579286000	29350	29350	29400	29350	43
467	20250304	141900	1578023900	29350	29350	29350	29350	43
468	20250304	141800	1576761850	29350	29350	29350	29350	24
469	20250304	141700	1576057450	29350	29400	29400	29350	114
470	20250304	141600	1572708050	29400	29350	29400	29350	73
471	20250304	141500	1570565250	29350	29350	29350	29350	34
472	20250304	141400	1569567350	29350	29350	29400	29350	20
473	20250304	141300	1568980150	29350	29350	29350	29350	1
474	20250304	141200	1568950800	29350	29350	29350	29350	65
475	20250304	141100	1567043050	29350	29350	29350	29350	2
476	20250304	141000	1566984350	29350	29350	29350	29350	5
477	20250304	140900	1566837600	29350	29350	29400	29350	47
478	20250304	140800	1565458050	29350	29350	29350	29350	45
479	20250304	140700	1564137300	29350	29400	29400	29350	10
480	20250304	140600	1563843700	29400	29350	29400	29350	77
481	20250304	140500	1561581850	29350	29400	29400	29350	5
482	20250304	140400	1561435000	29350	29350	29350	29350	9
483	20250304	140300	1561170850	29400	29350	29400	29350	54
484	20250304	140200	1559585450	29350	29400	29400	29350	46
485	20250304	140100	1558234250	29400	29400	29400	29350	934
486	20250304	140000	1530779500	29400	29400	29450	29400	92
487	20250304	135900	1528074150	29400	29400	29400	29400	24
488	20250304	135800	1527368550	29400	29400	29400	29400	3
489	20250304	135700	1527280350	29450	29400	29450	29400	517
490	20250304	135600	1512070550	29400	29400	29400	29400	8
491	20250304	135500	1511835350	29400	29400	29400	29400	114
492	20250304	135400	1508483750	29400	29400	29400	29400	76
493	20250304	135300	1506249350	29400	29400	29400	29400	26
494	20250304	135200	1505484950	29450	29400	29450	29400	131
495	20250304	135100	1501633500	29400	29400	29400	29400	392
496	20250304	135000	1490108700	29400	29400	29450	29400	616
497	20250304	134900	1471994250	29400	29400	29400	29400	110
498	20250304	134800	1468760250	29400	29400	29400	29400	156
499	20250304	134700	1464173850	29400	29400	29400	29400	61
500	20250304	134600	1462380450	29400	29400	29450	29400	143
501	20250304	134500	1458176100	29400	29400	29450	29400	50
502	20250304	134400	1456706000	29400	29400	29450	29400	757
503	20250304	134300	1434450000	29400	29400	29400	29400	16
504	20250304	134200	1433979600	29400	29400	29400	29400	57
505	20250304	134100	1432303800	29400	29450	29450	29400	16
506	20250304	134000	1431833000	29450	29400	29450	29400	833
507	20250304	133900	1407342600	29400	29450	29450	29400	90
508	20250304	133800	1404692850	29400	29400	29400	29400	7
509	20250304	133700	1404487050	29400	29450	29450	29400	35
510	20250304	133600	1403457800	29450	29450	29450	29450	245
511	20250304	133500	1396242550	29450	29450	29450	29450	5
512	20250304	133400	1396095300	29450	29450	29450	29450	102
513	20250304	133300	1393091400	29450	29450	29450	29450	22
514	20250304	133200	1392443500	29450	29450	29500	29450	3
515	20250304	133100	1392355100	29450	29400	29450	29400	6
516	20250304	133000	1392178500	29450	29450	29450	29450	55
517	20250304	132900	1390558750	29400	29400	29400	29400	2
518	20250304	132800	1390499950	29450	29450	29450	29400	127
519	20250304	132700	1386764550	29450	29500	29500	29400	44
520	20250304	132600	1385468900	29500	29450	29500	29450	56
521	20250304	132500	1383816950	29400	29450	29450	29400	417
522	20250304	132400	1371555700	29450	29500	29500	29450	22
523	20250304	132300	1370907750	29450	29450	29450	29450	4
524	20250304	132200	1370789950	29450	29400	29450	29400	109
525	20250304	132100	1367582100	29450	29400	29450	29400	17
526	20250304	132000	1367082250	29400	29500	29500	29400	8
527	20250304	131900	1366846950	29450	29400	29450	29400	46
528	20250304	131800	1365492300	29400	29400	29400	29400	17
529	20250304	131700	1364992500	29400	29450	29450	29400	47
530	20250304	131600	1363610650	29450	29400	29450	29400	106
531	20250304	131500	1360494200	29400	29450	29450	29400	59
532	20250304	131400	1358758050	29450	29450	29450	29450	6
533	20250304	131300	1358581350	29500	29450	29500	29450	3
534	20250304	131200	1358492950	29400	29450	29500	29400	151
535	20250304	131100	1354050700	29450	29450	29450	29450	4
536	20250304	131000	1353932900	29450	29400	29450	29400	20
537	20250304	130900	1353344400	29400	29400	29400	29400	128
538	20250304	130800	1349581200	29400	29450	29450	29400	2
539	20250304	130700	1349522350	29400	29400	29450	29400	45
540	20250304	130600	1348198200	29450	29400	29450	29400	8
541	20250304	130500	1347962700	29450	29400	29450	29400	14
542	20250304	130400	1347550950	29450	29400	29450	29400	42
543	20250304	130300	1346315900	29400	29400	29400	29400	16
544	20250304	130200	1345845500	29400	29400	29400	29400	6
545	20250304	130100	1345669100	29400	29400	29400	29400	18
546	20250304	130000	1345139900	29450	29400	29450	29400	43
547	20250304	125900	1343873600	29400	29450	29450	29400	244
548	20250304	125800	1336687850	29450	29450	29500	29450	42
549	20250304	125700	1335450450	29475	29450	29475	29450	117
550	20250304	125600	1332004775	29450	29450	29450	29400	13
551	20250304	125500	1331622025	29450	29400	29450	29400	73
552	20250304	125400	1329472925	29400	29450	29450	29400	13
553	20250304	125300	1329090475	29450	29400	29450	29400	3
554	20250304	125200	1329002225	29400	29450	29450	29400	25
555	20250304	125100	1328267125	29450	29400	29450	29400	5
556	20250304	125000	1328120025	29450	29450	29450	29450	77
557	20250304	124900	1325852375	29450	29400	29450	29400	52
558	20250304	124800	1324321725	29450	29450	29450	29400	103
559	20250304	124700	1321288425	29400	29450	29450	29400	71
560	20250304	124600	1319197575	29400	29400	29400	29400	22
561	20250304	124500	1318550775	29400	29400	29400	29400	133
562	20250304	124400	1314640575	29400	29400	29400	29400	9
563	20250304	124300	1314375975	29450	29400	29450	29400	70
564	20250304	124200	1312315325	29400	29400	29400	29400	36
565	20250304	124100	1311256925	29450	29400	29450	29400	54
566	20250304	124000	1309668775	29400	29450	29450	29400	19
567	20250304	123900	1309110125	29450	29450	29450	29400	14
568	20250304	123800	1308697925	29400	29450	29450	29400	18
569	20250304	123700	1308168675	29400	29450	29500	29400	19
570	20250304	123600	1307609925	29450	29450	29450	29400	1031
571	20250304	123500	1277247325	29450	29450	29450	29400	7
572	20250304	123400	1277041275	29450	29400	29450	29400	18
573	20250304	123300	1276511925	29400	29450	29450	29400	211
574	20250304	123200	1270308325	29400	29400	29400	29400	3
575	20250304	123100	1270220125	29400	29400	29400	29400	17
576	20250304	123000	1269720325	29400	29450	29450	29400	47
577	20250304	122900	1268336525	29450	29400	29450	29400	32
578	20250304	122800	1267394175	29400	29400	29450	29400	28
579	20250304	122700	1266570775	29400	29450	29450	29400	16
580	20250304	122600	1266099825	29450	29400	29450	29400	16
581	20250304	122500	1265629175	29400	29400	29400	29400	33
582	20250304	122400	1264658975	29450	29450	29450	29450	10
583	20250304	122300	1264364475	29400	29400	29400	29400	14
584	20250304	122200	1263952875	29400	29400	29450	29400	43
585	20250304	122100	1262688425	29400	29400	29450	29400	23
586	20250304	122000	1262011725	29450	29450	29450	29400	11
587	20250304	121900	1261688075	29450	29400	29450	29400	103
588	20250304	121800	1258655700	29400	29400	29400	29400	12
589	20250304	121700	1258302900	29400	29400	29450	29400	244
590	20250304	121600	1251129250	29400	29400	29400	29400	18
591	20250304	121500	1250600050	29400	29450	29450	29400	16
592	20250304	121400	1250129100	29400	29400	29450	29400	9
593	20250304	121300	1249864200	29400	29450	29450	29400	28
594	20250304	121200	1249040500	29450	29450	29450	29400	44
595	20250304	121100	1247746100	29450	29400	29450	29400	4
596	20250304	121000	1247628450	29400	29400	29450	29400	26
597	20250304	120900	1246863850	29400	29400	29400	29400	81
598	20250304	120800	1244482450	29400	29400	29400	29400	59
599	20250304	120700	1242747850	29400	29400	29450	29400	19
600	20250304	120600	1242189200	29450	29450	29450	29400	29
601	20250304	120500	1241336050	29400	29400	29400	29400	22
602	20250304	120400	1240689250	29400	29400	29400	29400	26
603	20250304	120300	1239924850	29450	29400	29450	29400	34
604	20250304	120200	1238925100	29400	29400	29400	29400	69
605	20250304	120100	1236896500	29400	29400	29400	29400	68
606	20250304	120000	1234897300	29400	29400	29425	29400	80
607	20250304	115900	1232545275	29400	29400	29400	29400	22
608	20250304	115800	1231898475	29450	29400	29450	29400	8
609	20250304	115700	1231662925	29400	29400	29400	29400	639
610	20250304	115600	1212876325	29400	29400	29400	29400	19
611	20250304	115500	1212317725	29450	29400	29450	29400	38
612	20250304	115400	1211199525	29450	29400	29450	29400	16
613	20250304	115300	1210728375	29400	29400	29450	29400	17
614	20250304	115200	1210228525	29400	29400	29400	29400	136
615	20250304	115100	1206230125	29400	29400	29400	29400	11
616	20250304	115000	1205906725	29400	29400	29450	29400	31
617	20250304	114900	1204995225	29400	29400	29450	29400	427
618	20250304	114800	1192424475	29400	29400	29400	29400	54
619	20250304	114700	1190836875	29400	29400	29400	29400	17
620	20250304	114600	1190337075	29400	29400	29450	29400	11
621	20250304	114500	1190013625	29400	29400	29450	29400	40
622	20250304	114400	1188837500	29450	29400	29450	29400	70
623	20250304	114300	1186778950	29400	29400	29400	29400	2
624	20250304	114200	1186720150	29400	29400	29400	29400	4
625	20250304	114100	1186602550	29400	29400	29400	29400	765
626	20250304	114000	1164111550	29400	29400	29450	29400	30
627	20250304	113900	1163229350	29400	29400	29450	29400	21
628	20250304	113800	1162611450	29450	29400	29450	29400	154
629	20250304	113700	1158077000	29400	29400	29450	29400	214
630	20250304	113600	1151776950	29400	29400	29450	29400	117
631	20250304	113500	1148332050	29450	29450	29450	29400	19
632	20250304	113400	1147773350	29450	29450	29450	29400	30
633	20250304	113300	1146891150	29400	29450	29450	29400	182
634	20250304	113200	1141540250	29400	29400	29400	29400	24
635	20250304	113100	1140834650	29400	29400	29400	29400	107
636	20250304	113000	1137688850	29400	29450	29450	29400	62
637	20250304	112900	1135864800	29400	29400	29400	29400	53
638	20250304	112800	1134306600	29450	29400	29450	29400	75
639	20250304	112700	1132098350	29400	29450	29450	29400	7
640	20250304	112600	1131892500	29450	29400	29450	29400	27
641	20250304	112500	1131098200	29400	29450	29450	29400	88
642	20250304	112400	1128510950	29400	29450	29450	29400	39
643	20250304	112300	1127364200	29400	29400	29400	29400	22
644	20250304	112200	1126717400	29400	29400	29400	29400	19
645	20250304	112100	1126158800	29400	29450	29450	29400	2839
646	20250304	112000	1042643200	29450	29500	29500	29450	102
647	20250304	111900	1039638650	29500	29500	29500	29450	17
648	20250304	111800	1039137200	29550	29500	29550	29450	109
649	20250304	111700	1035921700	29450	29500	29500	29450	24
650	20250304	111600	1035214500	29500	29450	29500	29450	33
651	20250304	111500	1034242600	29500	29475	29500	29450	43
652	20250304	111400	1032974875	29450	29450	29450	29450	347
653	20250304	111300	1022755725	29450	29450	29475	29450	112
654	20250304	111200	1019457075	29450	29450	29475	29450	9
655	20250304	111100	1019192000	29475	29525	29525	29475	31
656	20250304	111000	1018277750	29500	29525	29525	29500	38
657	20250304	110900	1017156725	29525	29500	29525	29500	3
658	20250304	110800	1017068200	29500	29500	29500	29500	148
659	20250304	110700	1012702200	29500	29500	29525	29500	8
660	20250304	110600	1012466175	29500	29500	29500	29500	66
661	20250304	110500	1010519175	29500	29500	29525	29500	2156
662	20250304	110400	946916700	29500	29500	29500	29500	50
663	20250304	110300	945441700	29500	29525	29525	29500	11
664	20250304	110200	945117175	29525	29500	29525	29500	336
665	20250304	110100	935204800	29500	29500	29500	29500	2
666	20250304	110000	935145800	29525	29500	29525	29500	19
667	20250304	105900	934584875	29500	29550	29575	29500	275
668	20250304	105800	926460375	29550	29550	29550	29550	9
669	20250304	105700	926194425	29550	29550	29575	29550	53
670	20250304	105600	924628250	29550	29550	29550	29550	45
671	20250304	105500	923298500	29550	29575	29575	29550	10
672	20250304	105400	923002950	29600	29600	29600	29600	0
673	20250304	105300	923002950	29600	29600	29600	29550	93
674	20250304	105200	920252425	29600	29550	29600	29550	80
675	20250304	105100	917886025	29600	29550	29600	29550	31
676	20250304	105000	916969775	29550	29550	29550	29550	5
677	20250304	104900	916822025	29600	29550	29600	29550	230
678	20250304	104800	910025475	29550	29600	29600	29550	140
679	20250304	104700	905888225	29600	29600	29600	29550	12
680	20250304	104600	905533425	29550	29600	29600	29550	4
681	20250304	104500	905415175	29600	29550	29600	29500	173
682	20250304	104400	900303025	29550	29550	29550	29550	5
683	20250304	104300	900155275	29550	29550	29550	29550	7
684	20250304	104200	899948425	29550	29550	29550	29550	519
685	20250304	104100	884611975	29550	29600	29600	29550	234
686	20250304	104000	877696975	29600	29550	29600	29550	105
687	20250304	103900	874592475	29600	29600	29600	29550	130
688	20250304	103800	870749875	29600	29600	29650	29600	371
689	20250304	103700	859767675	29600	29625	29625	29600	261
690	20250304	103600	852042050	29650	29650	29650	29650	39
691	20250304	103500	850885700	29600	29600	29700	29600	91
692	20250304	103400	848188800	29600	29650	29650	29600	734
693	20250304	103300	826462200	29650	29650	29650	29650	171
694	20250304	103200	821392050	29650	29650	29650	29600	166
695	20250304	103100	816470200	29650	29650	29650	29600	215
696	20250304	103000	810103900	29650	29600	29650	29600	551
697	20250304	102900	793794250	29650	29650	29650	29600	563
698	20250304	102800	777110000	29650	29650	29650	29650	91
699	20250304	102700	774411850	29650	29650	29650	29650	58
700	20250304	102600	772692150	29650	29700	29700	29650	54
701	20250304	102500	771088550	29650	29650	29700	29600	1700
702	20250304	102400	720763950	29700	29700	29700	29700	1
703	20250304	102300	720734250	29750	29700	29750	29700	53
704	20250304	102200	719159850	29750	29750	29750	29700	25
705	20250304	102100	718416200	29750	29750	29750	29700	7
706	20250304	102000	718208200	29700	29750	29750	29700	99
707	20250304	101900	715267700	29750	29700	29750	29650	203
708	20250304	101800	709248100	29700	29750	29750	29700	62
709	20250304	101700	707405100	29750	29750	29750	29750	11
710	20250304	101600	707077850	29750	29700	29750	29700	131
711	20250304	101500	703186500	29700	29675	29700	29650	163
712	20250304	101400	698348725	29700	29725	29725	29700	38
713	20250304	101300	697220075	29725	29750	29750	29725	107
714	20250304	101200	694037250	29750	29750	29750	29725	117
715	20250304	101100	690556525	29700	29750	29750	29700	20
716	20250304	101000	689962475	29750	29700	29750	29650	139
717	20250304	100900	685835875	29750	29700	29750	29700	83
718	20250304	100800	683370650	29650	29700	29700	29650	112
719	20250304	100700	680047500	29700	29600	29700	29600	11
720	20250304	100600	679721150	29600	29600	29600	29600	9
721	20250304	100500	679454750	29650	29600	29650	29600	12
722	20250304	100400	679099350	29600	29650	29650	29600	695
723	20250304	100300	658525650	29650	29650	29650	29650	206
724	20250304	100200	652417750	29650	29700	29700	29650	13
725	20250304	100100	652032150	29700	29650	29700	29650	119
726	20250304	100000	648503750	29650	29700	29750	29650	1148
727	20250304	095900	614442950	29700	29700	29725	29700	676
728	20250304	095800	594365650	29700	29700	29700	29650	313
729	20250304	095700	585070000	29700	29650	29700	29650	255
730	20250304	095600	577508750	29650	29650	29650	29650	85
731	20250304	095500	574988500	29600	29650	29650	29600	152
732	20250304	095400	570484000	29650	29600	29650	29600	18
733	20250304	095300	569950450	29650	29600	29650	29600	22
734	20250304	095200	569299150	29600	29600	29600	29600	30
735	20250304	095100	568411150	29600	29600	29600	29600	113
736	20250304	095000	565066350	29600	29650	29650	29600	17
737	20250304	094900	564563100	29650	29600	29650	29600	15
738	20250304	094800	564118850	29600	29625	29650	29600	77
739	20250304	094700	561836800	29650	29650	29650	29650	165
740	20250304	094600	556944550	29650	29600	29650	29600	668
741	20250304	094500	537171650	29600	29600	29600	29550	81
742	20250304	094400	534777400	29600	29600	29600	29600	2
743	20250304	094300	534718200	29600	29600	29600	29600	10
744	20250304	094200	534422200	29600	29600	29600	29550	59
745	20250304	094100	532676300	29550	29550	29600	29550	130
746	20250304	094000	528832700	29550	29600	29600	29550	191
747	20250304	093900	523187100	29550	29600	29600	29550	235
748	20250304	093800	516231200	29600	29600	29600	29600	40
749	20250304	093700	515047200	29550	29550	29550	29500	255
750	20250304	093600	507513200	29550	29500	29550	29500	23
751	20250304	093500	506833600	29550	29550	29550	29550	121
752	20250304	093400	503258050	29500	29550	29550	29500	144
753	20250304	093300	499002900	29600	29550	29600	29500	168
754	20250304	093200	494037775	29550	29550	29550	29550	2
755	20250304	093100	493978675	29550	29550	29550	29500	213
756	20250304	093000	487684675	29550	29500	29550	29500	225
757	20250304	092900	481043575	29500	29500	29500	29500	3
758	20250304	092800	480955075	29500	29500	29500	29500	39
759	20250304	092700	479804575	29500	29550	29550	29500	114
760	20250304	092600	476441375	29550	29500	29550	29500	71
761	20250304	092500	474345175	29550	29550	29550	29500	512
762	20250304	092400	459232225	29550	29550	29550	29550	103
763	20250304	092300	456188575	29550	29550	29550	29550	21
764	20250304	092200	455568025	29600	29550	29600	29500	20
765	20250304	092100	454976925	29550	29500	29550	29500	12
766	20250304	092000	454622575	29500	29500	29500	29500	19
767	20250304	091900	454062075	29550	29500	29550	29500	303
768	20250304	091800	445108725	29450	29500	29550	29450	298
769	20250304	091700	436318425	29450	29500	29500	29450	84
770	20250304	091600	433842175	29500	29400	29500	29400	166
771	20250304	091500	428947875	29450	29425	29450	29400	170
772	20250304	091400	423946000	29400	29400	29450	29400	1221
773	20250304	091300	388048250	29400	29450	29450	29400	299
774	20250304	091200	379257000	29450	29400	29450	29400	353
775	20250304	091100	368866250	29400	29450	29450	29400	1362
776	20250304	091000	328783900	29450	29450	29450	29400	364
777	20250304	090900	318064200	29400	29550	29550	29400	2634
778	20250304	090800	240415450	29550	29550	29550	29500	900
779	20250304	090700	213855600	29550	29500	29600	29450	1531
780	20250304	090600	168642300	29450	29450	29450	29400	499
781	20250304	090500	153946900	29450	29500	29500	29400	613
782	20250304	090400	135893350	29450	29550	29550	29450	1552
783	20250304	090300	90040700	29600	29650	29650	29600	1321
784	20250304	090200	50935550	29600	29700	29700	29600	558
785	20250304	090100	34395800	29650	29600	29700	29600	637
786	20250304	090000	15535800	29600	29650	29650	29600	510