KissMeData/487570/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	220300	276929000	30600	30600	30600	30600	127
3	20250314	220200	276929000	30600	30600	30600	30600	0
4	20250314	220100	276929000	30600	30600	30600	30600	0
5	20250314	220000	276929000	30600	30600	30600	30600	0
6	20250314	215900	276929000	30600	30600	30600	30600	0
7	20250314	215800	276929000	30600	30600	30600	30600	0
8	20250314	215700	276929000	30600	30600	30600	30600	0
9	20250314	215600	276929000	30600	30600	30600	30600	0
10	20250314	215500	276929000	30600	30600	30600	30600	0
11	20250314	215400	276929000	30600	30600	30600	30600	0
12	20250314	215300	276929000	30600	30600	30600	30600	0
13	20250314	215200	276929000	30600	30600	30600	30600	0
14	20250314	215100	276929000	30600	30600	30600	30600	0
15	20250314	215000	276929000	30600	30600	30600	30600	0
16	20250314	214900	276929000	30600	30600	30600	30600	0
17	20250314	214800	276929000	30600	30600	30600	30600	0
18	20250314	214700	276929000	30600	30600	30600	30600	0
19	20250314	214600	276929000	30600	30600	30600	30600	0
20	20250314	214500	276929000	30600	30600	30600	30600	0
21	20250314	214400	276929000	30600	30600	30600	30600	0
22	20250314	214300	276929000	30600	30600	30600	30600	0
23	20250314	214200	276929000	30600	30600	30600	30600	0
24	20250314	214100	276929000	30600	30600	30600	30600	0
25	20250314	214000	276929000	30600	30600	30600	30600	0
26	20250314	213900	276929000	30600	30600	30600	30600	0
27	20250314	213800	276929000	30600	30600	30600	30600	0
28	20250314	213700	276929000	30600	30600	30600	30600	0
29	20250314	213600	276929000	30600	30600	30600	30600	0
30	20250314	213500	276929000	30600	30600	30600	30600	0
31	20250314	213400	276929000	30600	30600	30600	30600	0
32	20250314	213300	276929000	30600	30600	30600	30600	127
33	20250314	213200	276929000	30600	30600	30600	30600	0
34	20250314	213100	276929000	30600	30600	30600	30600	0
35	20250314	213000	276929000	30600	30600	30600	30600	0
36	20250314	212900	276929000	30600	30600	30600	30600	0
37	20250314	212800	276929000	30600	30600	30600	30600	0
38	20250314	212700	276929000	30600	30600	30600	30600	0
39	20250314	212600	276929000	30600	30600	30600	30600	0
40	20250314	212500	276929000	30600	30600	30600	30600	0
41	20250314	212400	276929000	30600	30600	30600	30600	0
42	20250314	212300	276929000	30600	30600	30600	30600	0
43	20250314	212200	276929000	30600	30600	30600	30600	0
44	20250314	212100	276929000	30600	30600	30600	30600	0
45	20250314	212000	276929000	30600	30600	30600	30600	0
46	20250314	211900	276929000	30600	30600	30600	30600	0
47	20250314	211800	276929000	30600	30600	30600	30600	0
48	20250314	211700	276929000	30600	30600	30600	30600	0
49	20250314	211600	276929000	30600	30600	30600	30600	0
50	20250314	211500	276929000	30600	30600	30600	30600	0
51	20250314	211400	276929000	30600	30600	30600	30600	0
52	20250314	211300	276929000	30600	30600	30600	30600	0
53	20250314	211200	276929000	30600	30600	30600	30600	0
54	20250314	211100	276929000	30600	30600	30600	30600	0
55	20250314	211000	276929000	30600	30600	30600	30600	0
56	20250314	210900	276929000	30600	30600	30600	30600	0
57	20250314	210800	276929000	30600	30600	30600	30600	0
58	20250314	210700	276929000	30600	30600	30600	30600	0
59	20250314	210600	276929000	30600	30600	30600	30600	0
60	20250314	210500	276929000	30600	30600	30600	30600	0
61	20250314	210400	276929000	30600	30600	30600	30600	0
62	20250314	210300	276929000	30600	30600	30600	30600	127
63	20250314	210200	276929000	30600	30600	30600	30600	0
64	20250314	210100	276929000	30600	30600	30600	30600	0
65	20250314	210000	276929000	30600	30600	30600	30600	0
66	20250314	205900	276929000	30600	30600	30600	30600	0
67	20250314	205800	276929000	30600	30600	30600	30600	0
68	20250314	205700	276929000	30600	30600	30600	30600	0
69	20250314	205600	276929000	30600	30600	30600	30600	0
70	20250314	205500	276929000	30600	30600	30600	30600	0
71	20250314	205400	276929000	30600	30600	30600	30600	0
72	20250314	205300	276929000	30600	30600	30600	30600	0
73	20250314	205200	276929000	30600	30600	30600	30600	0
74	20250314	205100	276929000	30600	30600	30600	30600	0
75	20250314	205000	276929000	30600	30600	30600	30600	0
76	20250314	204900	276929000	30600	30600	30600	30600	0
77	20250314	204800	276929000	30600	30600	30600	30600	0
78	20250314	204700	276929000	30600	30600	30600	30600	0
79	20250314	204600	276929000	30600	30600	30600	30600	0
80	20250314	204500	276929000	30600	30600	30600	30600	0
81	20250314	204400	276929000	30600	30600	30600	30600	0
82	20250314	204300	276929000	30600	30600	30600	30600	0
83	20250314	204200	276929000	30600	30600	30600	30600	0
84	20250314	204100	276929000	30600	30600	30600	30600	0
85	20250314	204000	276929000	30600	30600	30600	30600	0
86	20250314	203900	276929000	30600	30600	30600	30600	0
87	20250314	203800	276929000	30600	30600	30600	30600	0
88	20250314	203700	276929000	30600	30600	30600	30600	0
89	20250314	203600	276929000	30600	30600	30600	30600	0
90	20250314	203500	276929000	30600	30600	30600	30600	0
91	20250314	203400	276929000	30600	30600	30600	30600	0
92	20250314	203300	276929000	30600	30600	30600	30600	127
93	20250314	203200	276929000	30600	30600	30600	30600	0
94	20250314	203100	276929000	30600	30600	30600	30600	0
95	20250314	203000	276929000	30600	30600	30600	30600	0
96	20250314	202900	276929000	30600	30600	30600	30600	0
97	20250314	202800	276929000	30600	30600	30600	30600	0
98	20250314	202700	276929000	30600	30600	30600	30600	0
99	20250314	202600	276929000	30600	30600	30600	30600	0
100	20250314	202500	276929000	30600	30600	30600	30600	0
101	20250314	202400	276929000	30600	30600	30600	30600	0
102	20250314	202300	276929000	30600	30600	30600	30600	0
103	20250314	202200	276929000	30600	30600	30600	30600	0
104	20250314	202100	276929000	30600	30600	30600	30600	0
105	20250314	202000	276929000	30600	30600	30600	30600	0
106	20250314	201900	276929000	30600	30600	30600	30600	0
107	20250314	201800	276929000	30600	30600	30600	30600	0
108	20250314	201700	276929000	30600	30600	30600	30600	0
109	20250314	201600	276929000	30600	30600	30600	30600	0
110	20250314	201500	276929000	30600	30600	30600	30600	0
111	20250314	201400	276929000	30600	30600	30600	30600	0
112	20250314	201300	276929000	30600	30600	30600	30600	0
113	20250314	201200	276929000	30600	30600	30600	30600	0
114	20250314	201100	276929000	30600	30600	30600	30600	0
115	20250314	201000	276929000	30600	30600	30600	30600	0
116	20250314	200900	276929000	30600	30600	30600	30600	0
117	20250314	200800	276929000	30600	30600	30600	30600	0
118	20250314	200700	276929000	30600	30600	30600	30600	0
119	20250314	200600	276929000	30600	30600	30600	30600	0
120	20250314	200500	276929000	30600	30600	30600	30600	0
121	20250314	200400	276929000	30600	30600	30600	30600	0
122	20250314	200300	276929000	30600	30600	30600	30600	127
123	20250314	200200	276929000	30600	30600	30600	30600	0
124	20250314	200100	276929000	30600	30600	30600	30600	0
125	20250314	200000	276929000	30600	30600	30600	30600	0
126	20250314	195900	276929000	30600	30600	30600	30600	0
127	20250314	195800	276929000	30600	30600	30600	30600	0
128	20250314	195700	276929000	30600	30600	30600	30600	0
129	20250314	195600	276929000	30600	30600	30600	30600	0
130	20250314	195500	276929000	30600	30600	30600	30600	0
131	20250314	195400	276929000	30600	30600	30600	30600	0
132	20250314	195300	276929000	30600	30600	30600	30600	0
133	20250314	195200	276929000	30600	30600	30600	30600	0
134	20250314	195100	276929000	30600	30600	30600	30600	0
135	20250314	195000	276929000	30600	30600	30600	30600	0
136	20250314	194900	276929000	30600	30600	30600	30600	0
137	20250314	194800	276929000	30600	30600	30600	30600	0
138	20250314	194700	276929000	30600	30600	30600	30600	0
139	20250314	194600	276929000	30600	30600	30600	30600	0
140	20250314	194500	276929000	30600	30600	30600	30600	0
141	20250314	194400	276929000	30600	30600	30600	30600	0
142	20250314	194300	276929000	30600	30600	30600	30600	0
143	20250314	194200	276929000	30600	30600	30600	30600	0
144	20250314	194100	276929000	30600	30600	30600	30600	0
145	20250314	194000	276929000	30600	30600	30600	30600	0
146	20250314	193900	276929000	30600	30600	30600	30600	0
147	20250314	193800	276929000	30600	30600	30600	30600	0
148	20250314	193700	276929000	30600	30600	30600	30600	0
149	20250314	193600	276929000	30600	30600	30600	30600	0
150	20250314	193500	276929000	30600	30600	30600	30600	0
151	20250314	193400	276929000	30600	30600	30600	30600	0
152	20250314	193300	276929000	30600	30600	30600	30600	127
153	20250314	193200	276929000	30600	30600	30600	30600	0
154	20250314	193100	276929000	30600	30600	30600	30600	0
155	20250314	193000	276929000	30600	30600	30600	30600	0
156	20250314	192900	276929000	30600	30600	30600	30600	0
157	20250314	192800	276929000	30600	30600	30600	30600	0
158	20250314	192700	276929000	30600	30600	30600	30600	0
159	20250314	192600	276929000	30600	30600	30600	30600	0
160	20250314	192500	276929000	30600	30600	30600	30600	0
161	20250314	192400	276929000	30600	30600	30600	30600	0
162	20250314	192300	276929000	30600	30600	30600	30600	0
163	20250314	192200	276929000	30600	30600	30600	30600	0
164	20250314	192100	276929000	30600	30600	30600	30600	0
165	20250314	192000	276929000	30600	30600	30600	30600	0
166	20250314	191900	276929000	30600	30600	30600	30600	0
167	20250314	191800	276929000	30600	30600	30600	30600	0
168	20250314	191700	276929000	30600	30600	30600	30600	0
169	20250314	191600	276929000	30600	30600	30600	30600	0
170	20250314	191500	276929000	30600	30600	30600	30600	0
171	20250314	191400	276929000	30600	30600	30600	30600	0
172	20250314	191300	276929000	30600	30600	30600	30600	0
173	20250314	191200	276929000	30600	30600	30600	30600	0
174	20250314	191100	276929000	30600	30600	30600	30600	0
175	20250314	191000	276929000	30600	30600	30600	30600	0
176	20250314	190900	276929000	30600	30600	30600	30600	0
177	20250314	190800	276929000	30600	30600	30600	30600	0
178	20250314	190700	276929000	30600	30600	30600	30600	0
179	20250314	190600	276929000	30600	30600	30600	30600	0
180	20250314	190500	276929000	30600	30600	30600	30600	0
181	20250314	190400	276929000	30600	30600	30600	30600	0
182	20250314	190300	276929000	30600	30600	30600	30600	127
183	20250314	190200	276929000	30600	30600	30600	30600	0
184	20250314	190100	276929000	30600	30600	30600	30600	0
185	20250314	190000	276929000	30600	30600	30600	30600	0
186	20250314	185900	276929000	30600	30600	30600	30600	0
187	20250314	185800	276929000	30600	30600	30600	30600	0
188	20250314	185700	276929000	30600	30600	30600	30600	0
189	20250314	185600	276929000	30600	30600	30600	30600	0
190	20250314	185500	276929000	30600	30600	30600	30600	0
191	20250314	185400	276929000	30600	30600	30600	30600	0
192	20250314	185300	276929000	30600	30600	30600	30600	0
193	20250314	185200	276929000	30600	30600	30600	30600	0
194	20250314	185100	276929000	30600	30600	30600	30600	0
195	20250314	185000	276929000	30600	30600	30600	30600	0
196	20250314	184900	276929000	30600	30600	30600	30600	0
197	20250314	184800	276929000	30600	30600	30600	30600	0
198	20250314	184700	276929000	30600	30600	30600	30600	0
199	20250314	184600	276929000	30600	30600	30600	30600	0
200	20250314	184500	276929000	30600	30600	30600	30600	0
201	20250314	184400	276929000	30600	30600	30600	30600	0
202	20250314	184300	276929000	30600	30600	30600	30600	0
203	20250314	184200	276929000	30600	30600	30600	30600	0
204	20250314	184100	276929000	30600	30600	30600	30600	0
205	20250314	184000	276929000	30600	30600	30600	30600	0
206	20250314	183900	276929000	30600	30600	30600	30600	0
207	20250314	183800	276929000	30600	30600	30600	30600	0
208	20250314	183700	276929000	30600	30600	30600	30600	0
209	20250314	183600	276929000	30600	30600	30600	30600	0
210	20250314	183500	276929000	30600	30600	30600	30600	0
211	20250314	183400	276929000	30600	30600	30600	30600	0
212	20250314	183300	276929000	30600	30600	30600	30600	127
213	20250314	183200	276929000	30600	30600	30600	30600	0
214	20250314	183100	276929000	30600	30600	30600	30600	0
215	20250314	183000	276929000	30600	30600	30600	30600	0
216	20250314	182900	276929000	30600	30600	30600	30600	0
217	20250314	182800	276929000	30600	30600	30600	30600	0
218	20250314	182700	276929000	30600	30600	30600	30600	0
219	20250314	182600	276929000	30600	30600	30600	30600	0
220	20250314	182500	276929000	30600	30600	30600	30600	0
221	20250314	182400	276929000	30600	30600	30600	30600	0
222	20250314	182300	276929000	30600	30600	30600	30600	0
223	20250314	182200	276929000	30600	30600	30600	30600	0
224	20250314	182100	276929000	30600	30600	30600	30600	0
225	20250314	182000	276929000	30600	30600	30600	30600	0
226	20250314	181900	276929000	30600	30600	30600	30600	0
227	20250314	181800	276929000	30600	30600	30600	30600	0
228	20250314	181700	276929000	30600	30600	30600	30600	0
229	20250314	181600	276929000	30600	30600	30600	30600	0
230	20250314	181500	276929000	30600	30600	30600	30600	0
231	20250314	181400	276929000	30600	30600	30600	30600	0
232	20250314	181300	276929000	30600	30600	30600	30600	0
233	20250314	181200	276929000	30600	30600	30600	30600	0
234	20250314	181100	276929000	30600	30600	30600	30600	0
235	20250314	181000	276929000	30600	30600	30600	30600	0
236	20250314	180900	276929000	30600	30600	30600	30600	0
237	20250314	180800	276929000	30600	30600	30600	30600	0
238	20250314	180700	276929000	30600	30600	30600	30600	0
239	20250314	180600	276929000	30600	30600	30600	30600	0
240	20250314	180500	276929000	30600	30600	30600	30600	0
241	20250314	180400	276929000	30600	30600	30600	30600	0
242	20250314	180300	276929000	30600	30600	30600	30600	127
243	20250314	180200	276929000	30600	30600	30600	30600	0
244	20250314	180100	276929000	30600	30600	30600	30600	0
245	20250314	180000	276929000	30600	30600	30600	30600	0
246	20250314	175900	276929000	30600	30600	30600	30600	0
247	20250314	175800	276929000	30600	30600	30600	30600	0
248	20250314	175700	276929000	30600	30600	30600	30600	0
249	20250314	175600	276929000	30600	30600	30600	30600	0
250	20250314	175500	276929000	30600	30600	30600	30600	0
251	20250314	175400	276929000	30600	30600	30600	30600	0
252	20250314	175300	276929000	30600	30600	30600	30600	0
253	20250314	175200	276929000	30600	30600	30600	30600	0
254	20250314	175100	276929000	30600	30600	30600	30600	0
255	20250314	175000	276929000	30600	30600	30600	30600	0
256	20250314	174900	276929000	30600	30600	30600	30600	0
257	20250314	174800	276929000	30600	30600	30600	30600	0
258	20250314	174700	276929000	30600	30600	30600	30600	0
259	20250314	174600	276929000	30600	30600	30600	30600	0
260	20250314	174500	276929000	30600	30600	30600	30600	0
261	20250314	174400	276929000	30600	30600	30600	30600	0
262	20250314	174300	276929000	30600	30600	30600	30600	0
263	20250314	174200	276929000	30600	30600	30600	30600	0
264	20250314	174100	276929000	30600	30600	30600	30600	0
265	20250314	174000	276929000	30600	30600	30600	30600	0
266	20250314	173900	276929000	30600	30600	30600	30600	0
267	20250314	173800	276929000	30600	30600	30600	30600	0
268	20250314	173700	276929000	30600	30600	30600	30600	0
269	20250314	173600	276929000	30600	30600	30600	30600	0
270	20250314	173500	276929000	30600	30600	30600	30600	0
271	20250314	173400	276929000	30600	30600	30600	30600	0
272	20250314	173300	276929000	30600	30600	30600	30600	127
273	20250314	173200	276929000	30600	30600	30600	30600	0
274	20250314	173100	276929000	30600	30600	30600	30600	0
275	20250314	173000	276929000	30600	30600	30600	30600	0
276	20250314	172900	276929000	30600	30600	30600	30600	0
277	20250314	172800	276929000	30600	30600	30600	30600	0
278	20250314	172700	276929000	30600	30600	30600	30600	0
279	20250314	172600	276929000	30600	30600	30600	30600	0
280	20250314	172500	276929000	30600	30600	30600	30600	0
281	20250314	172400	276929000	30600	30600	30600	30600	0
282	20250314	172300	276929000	30600	30600	30600	30600	0
283	20250314	172200	276929000	30600	30600	30600	30600	0
284	20250314	172100	276929000	30600	30600	30600	30600	0
285	20250314	172000	276929000	30600	30600	30600	30600	0
286	20250314	171900	276929000	30600	30600	30600	30600	0
287	20250314	171800	276929000	30600	30600	30600	30600	0
288	20250314	171700	276929000	30600	30600	30600	30600	0
289	20250314	171600	276929000	30600	30600	30600	30600	0
290	20250314	171500	276929000	30600	30600	30600	30600	0
291	20250314	171400	276929000	30600	30600	30600	30600	0
292	20250314	171300	276929000	30600	30600	30600	30600	0
293	20250314	171200	276929000	30600	30600	30600	30600	0
294	20250314	171100	276929000	30600	30600	30600	30600	0
295	20250314	171000	276929000	30600	30600	30600	30600	0
296	20250314	170900	276929000	30600	30600	30600	30600	0
297	20250314	170800	276929000	30600	30600	30600	30600	0
298	20250314	170700	276929000	30600	30600	30600	30600	0
299	20250314	170600	276929000	30600	30600	30600	30600	0
300	20250314	170500	276929000	30600	30600	30600	30600	0
301	20250314	170400	276929000	30600	30600	30600	30600	0
302	20250314	170300	276929000	30600	30600	30600	30600	127
303	20250314	170200	276929000	30600	30600	30600	30600	0
304	20250314	170100	276929000	30600	30600	30600	30600	0
305	20250314	170000	276929000	30600	30600	30600	30600	0
306	20250314	165900	276929000	30600	30600	30600	30600	0
307	20250314	165800	276929000	30600	30600	30600	30600	0
308	20250314	165700	276929000	30600	30600	30600	30600	0
309	20250314	165600	276929000	30600	30600	30600	30600	0
310	20250314	165500	276929000	30600	30600	30600	30600	0
311	20250314	165400	276929000	30600	30600	30600	30600	0
312	20250314	165300	276929000	30600	30600	30600	30600	0
313	20250314	165200	276929000	30600	30600	30600	30600	0
314	20250314	165100	276929000	30600	30600	30600	30600	0
315	20250314	165000	276929000	30600	30600	30600	30600	0
316	20250314	164900	276929000	30600	30600	30600	30600	0
317	20250314	164800	276929000	30600	30600	30600	30600	0
318	20250314	164700	276929000	30600	30600	30600	30600	0
319	20250314	164600	276929000	30600	30600	30600	30600	0
320	20250314	164500	276929000	30600	30600	30600	30600	0
321	20250314	164400	276929000	30600	30600	30600	30600	0
322	20250314	164300	276929000	30600	30600	30600	30600	0
323	20250314	164200	276929000	30600	30600	30600	30600	0
324	20250314	164100	276929000	30600	30600	30600	30600	0
325	20250314	164000	276929000	30600	30600	30600	30600	0
326	20250314	163900	276929000	30600	30600	30600	30600	0
327	20250314	163800	276929000	30600	30600	30600	30600	0
328	20250314	163700	276929000	30600	30600	30600	30600	0
329	20250314	163600	276929000	30600	30600	30600	30600	0
330	20250314	163500	276929000	30600	30600	30600	30600	0
331	20250314	163400	276929000	30600	30600	30600	30600	0
332	20250314	163300	276929000	30600	30600	30600	30600	127
333	20250314	163200	276929000	30600	30600	30600	30600	0
334	20250314	163100	276929000	30600	30600	30600	30600	0
335	20250314	163000	276929000	30600	30600	30600	30600	0
336	20250314	162900	276929000	30600	30600	30600	30600	0
337	20250314	162800	276929000	30600	30600	30600	30600	0
338	20250314	162700	276929000	30600	30600	30600	30600	0
339	20250314	162600	276929000	30600	30600	30600	30600	0
340	20250314	162500	276929000	30600	30600	30600	30600	0
341	20250314	162400	276929000	30600	30600	30600	30600	0
342	20250314	162300	276929000	30600	30600	30600	30600	0
343	20250314	162200	276929000	30600	30600	30600	30600	0
344	20250314	162100	276929000	30600	30600	30600	30600	0
345	20250314	162000	276929000	30600	30600	30600	30600	0
346	20250314	161900	276929000	30600	30600	30600	30600	0
347	20250314	161800	276929000	30600	30600	30600	30600	0
348	20250314	161700	276929000	30600	30600	30600	30600	0
349	20250314	161600	276929000	30600	30600	30600	30600	0
350	20250314	161500	276929000	30600	30600	30600	30600	0
351	20250314	161400	276929000	30600	30600	30600	30600	0
352	20250314	161300	276929000	30600	30600	30600	30600	0
353	20250314	161200	276929000	30600	30600	30600	30600	0
354	20250314	161100	276929000	30600	30600	30600	30600	0
355	20250314	161000	276929000	30600	30600	30600	30600	0
356	20250314	160900	276929000	30600	30600	30600	30600	0
357	20250314	160800	276929000	30600	30600	30600	30600	0
358	20250314	160700	276929000	30600	30600	30600	30600	0
359	20250314	160600	276929000	30600	30600	30600	30600	0
360	20250314	160500	276929000	30600	30600	30600	30600	0
361	20250314	160400	276929000	30600	30600	30600	30600	0
362	20250314	160300	276929000	30600	30600	30600	30600	127
363	20250314	160200	276929000	30600	30600	30600	30600	0
364	20250314	160100	276929000	30600	30600	30600	30600	0
365	20250314	160000	276929000	30600	30600	30600	30600	0
366	20250314	155900	276929000	30600	30600	30600	30600	0
367	20250314	155800	276929000	30600	30600	30600	30600	0
368	20250314	155700	276929000	30600	30600	30600	30600	0
369	20250314	155600	276929000	30600	30600	30600	30600	0
370	20250314	155500	276929000	30600	30600	30600	30600	0
371	20250314	155400	276929000	30600	30600	30600	30600	0
372	20250314	155300	276929000	30600	30600	30600	30600	0
373	20250314	155200	276929000	30600	30600	30600	30600	0
374	20250314	155100	276929000	30600	30600	30600	30600	0
375	20250314	155000	276929000	30600	30600	30600	30600	0
376	20250314	154900	276929000	30600	30600	30600	30600	0
377	20250314	154800	276929000	30600	30600	30600	30600	0
378	20250314	154700	276929000	30600	30600	30600	30600	0
379	20250314	154600	276929000	30600	30600	30600	30600	0
380	20250314	154500	276929000	30600	30600	30600	30600	0
381	20250314	154400	276929000	30600	30600	30600	30600	0
382	20250314	154300	276929000	30600	30600	30600	30600	0
383	20250314	154200	276929000	30600	30600	30600	30600	0
384	20250314	154100	276929000	30600	30600	30600	30600	0
385	20250314	154000	276929000	30600	30600	30600	30600	0
386	20250314	153900	276929000	30600	30600	30600	30600	0
387	20250314	153800	276929000	30600	30600	30600	30600	0
388	20250314	153700	276929000	30600	30600	30600	30600	0
389	20250314	153600	276929000	30600	30600	30600	30600	0
390	20250314	153500	276929000	30600	30600	30600	30600	0
391	20250314	153400	276929000	30600	30600	30600	30600	0
392	20250314	153300	276929000	30600	30600	30600	30600	127
393	20250314	153200	276929000	30600	30600	30600	30600	0
394	20250314	153100	276929000	30600	30600	30600	30600	0
395	20250314	153000	276929000	30600	30600	30600	30600	127
396	20250314	152900	273042800	30500	30500	30500	30500	0
397	20250314	152800	273042800	30500	30500	30500	30500	0
398	20250314	152700	273042800	30500	30500	30500	30500	0
399	20250314	152600	273042800	30500	30500	30500	30500	0
400	20250314	152500	273042800	30500	30500	30500	30500	0
401	20250314	152400	273042800	30500	30500	30500	30500	0
402	20250314	152300	273042800	30500	30500	30500	30500	0
403	20250314	152200	273042800	30500	30500	30500	30500	0
404	20250314	152100	273042800	30500	30500	30500	30500	0
405	20250314	152000	273042800	30500	30500	30500	30500	0
406	20250314	151900	273042800	30500	30500	30500	30500	15
407	20250314	151800	272585300	30500	30500	30500	30500	11
408	20250314	151700	272249800	30500	30500	30500	30500	0
409	20250314	151600	272249800	30500	30550	30550	30500	134
410	20250314	151500	268157050	30550	30550	30550	30550	22
411	20250314	151400	267484950	30600	30550	30600	30550	12
412	20250314	151300	267117850	30550	30550	30550	30550	13
413	20250314	151200	266720700	30550	30550	30550	30550	4
414	20250314	151100	266598500	30550	30600	30600	30550	19
415	20250314	151000	266018000	30600	30550	30600	30550	13
416	20250314	150900	265620800	30550	30600	30600	30550	18
417	20250314	150800	265070800	30550	30550	30550	30550	1
418	20250314	150700	265040250	30550	30550	30550	30550	26
419	20250314	150600	264245950	30550	30550	30550	30550	13
420	20250314	150500	263848800	30550	30550	30550	30550	1
421	20250314	150400	263818250	30550	30550	30550	30550	19
422	20250314	150300	263237800	30550	30550	30550	30550	1
423	20250314	150200	263207250	30550	30500	30550	30500	65
424	20250314	150100	261222400	30500	30500	30500	30500	102
425	20250314	150000	258111400	30500	30500	30500	30500	18
426	20250314	145900	257562400	30500	30500	30500	30500	1
427	20250314	145800	257531900	30500	30500	30500	30500	17
428	20250314	145700	257013400	30500	30500	30500	30500	20
429	20250314	145600	256403400	30500	30500	30500	30500	0
430	20250314	145500	256403400	30500	30500	30550	30500	21
431	20250314	145400	255762650	30500	30500	30500	30500	1
432	20250314	145300	255732150	30500	30500	30500	30500	22
433	20250314	145200	255061150	30500	30500	30500	30500	1
434	20250314	145100	255030650	30550	30550	30550	30550	15
435	20250314	145000	254572400	30550	30550	30550	30550	0
436	20250314	144900	254572400	30550	30550	30550	30550	81
437	20250314	144800	252097850	30550	30550	30550	30550	14
438	20250314	144700	251670150	30550	30550	30550	30550	0
439	20250314	144600	251670150	30550	30550	30550	30550	21
440	20250314	144500	251028600	30550	30550	30550	30550	31
441	20250314	144400	250081550	30500	30500	30500	30500	14
442	20250314	144300	249654550	30500	30500	30500	30500	1
443	20250314	144200	249624050	30500	30500	30500	30500	18
444	20250314	144100	249075050	30500	30500	30500	30500	22
445	20250314	144000	248404050	30500	30500	30500	30500	19
446	20250314	143900	247824550	30500	30500	30500	30500	21
447	20250314	143800	247184050	30500	30500	30500	30500	1
448	20250314	143700	247153550	30550	30550	30550	30550	8
449	20250314	143600	246909150	30550	30550	30550	30550	5
450	20250314	143500	246756400	30550	30550	30550	30550	21
451	20250314	143400	246114850	30900	30900	30900	30900	0
452	20250314	143300	246114850	30900	30950	31000	30600	26
453	20250314	143200	245315400	30600	30550	31000	30500	252
454	20250314	143100	237522700	30450	30450	30450	30450	23
455	20250314	143000	236822350	30500	30500	30500	30500	1
456	20250314	142900	236791850	30450	30450	30450	30450	12
457	20250314	142800	236426450	30500	30500	30500	30500	22
458	20250314	142700	235755450	30550	30500	30550	30500	10
459	20250314	142600	235450000	30500	30500	30500	30500	13
460	20250314	142500	235053500	30500	30500	30500	30500	0
461	20250314	142400	235053500	30500	30500	30500	30450	60
462	20250314	142300	233224500	30450	30450	30450	30450	1
463	20250314	142200	233194050	30450	30450	30450	30450	15
464	20250314	142100	232737300	30450	30450	30450	30450	1
465	20250314	142000	232706850	30500	30500	30500	30500	3
466	20250314	141900	232615350	30500	30500	30500	30450	232
467	20250314	141800	225549900	30500	30500	30500	30500	1
468	20250314	141700	225519400	30500	30500	30500	30500	21
469	20250314	141600	224878900	30500	30500	30500	30500	4
470	20250314	141500	224756900	30500	30550	30550	30500	14
471	20250314	141400	224329850	30500	30500	30500	30500	0
472	20250314	141300	224329850	30500	30550	30550	30500	18
473	20250314	141200	223780800	30500	30550	30550	30500	2
474	20250314	141100	223719750	30600	30600	30600	30600	3
475	20250314	141000	223627950	30600	30600	30600	30600	19
476	20250314	140900	223046550	30600	30600	30600	30600	2
477	20250314	140800	222985350	30550	30450	30550	30450	239
478	20250314	140700	215696700	30450	30450	30450	30450	1
479	20250314	140600	215666250	30450	30500	30500	30450	500
480	20250314	140500	200416500	30500	30550	30550	30500	2
481	20250314	140400	200355450	30500	30500	30500	30500	18
482	20250314	140300	199806450	30500	30500	30500	30500	0
483	20250314	140200	199806450	30500	30500	30500	30500	22
484	20250314	140100	199135450	30500	30500	30500	30500	22
485	20250314	140000	198464450	30500	30500	30500	30500	0
486	20250314	135900	198464450	30500	30500	30500	30500	20
487	20250314	135800	197854450	30500	30500	30500	30500	0
488	20250314	135700	197854450	30500	30500	30500	30500	20
489	20250314	135600	197244450	30500	30500	30500	30500	14
490	20250314	135500	196817450	30500	30500	30500	30500	17
491	20250314	135400	196298950	30500	30500	30500	30500	257
492	20250314	135300	188460450	30500	30500	30500	30500	27
493	20250314	135200	187636950	30500	30500	30500	30500	18
494	20250314	135100	187087950	30500	30500	30500	30500	0
495	20250314	135000	187087950	30500	30500	30500	30500	17
496	20250314	134900	186569450	30500	30500	30500	30500	0
497	20250314	134800	186569450	30500	30500	30500	30500	17
498	20250314	134700	186050950	30550	30550	30550	30550	0
499	20250314	134600	186050950	30550	30550	30550	30550	19
500	20250314	134500	185470500	30550	30550	30550	30550	0
501	20250314	134400	185470500	30550	30550	30550	30550	51
502	20250314	134300	183912450	30550	30550	30550	30550	19
503	20250314	134200	183332000	30500	30500	30500	30500	15
504	20250314	134100	182874500	30500	30500	30500	30500	17
505	20250314	134000	182356000	30500	30500	30500	30500	0
506	20250314	133900	182356000	30500	30500	30500	30500	21
507	20250314	133800	181715500	30500	30500	30500	30500	2
508	20250314	133700	181654500	30500	30600	30600	30500	61
509	20250314	133600	179790000	30500	30500	30500	30500	0
510	20250314	133500	179790000	30500	30550	30550	30500	14
511	20250314	133400	179362850	30500	30550	30550	30500	15
512	20250314	133300	178904650	30550	30550	30550	30550	15
513	20250314	133200	178446400	30500	30500	30500	30500	16
514	20250314	133100	177958400	30500	30500	30500	30500	0
515	20250314	133000	177958400	30500	30500	30500	30500	19
516	20250314	132900	177378900	30500	30500	30500	30500	37
517	20250314	132800	176250400	30500	30500	30500	30500	16
518	20250314	132700	175762400	30600	30600	30600	30600	0
519	20250314	132600	175762400	30600	30550	30600	30500	104
520	20250314	132500	172584550	30550	30550	30550	30550	0
521	20250314	132400	172584550	30550	30550	30550	30550	16
522	20250314	132300	172095750	30600	30550	30600	30550	29
523	20250314	132200	171209400	30550	30550	30550	30550	0
524	20250314	132100	171209400	30550	30550	30550	30550	13
525	20250314	132000	170812250	30550	30550	30550	30550	0
526	20250314	131900	170812250	30550	30550	30550	30550	21
527	20250314	131800	170170700	30550	30550	30550	30550	0
528	20250314	131700	170170700	30550	30550	30550	30550	15
529	20250314	131600	169712450	30550	30550	30550	30550	0
530	20250314	131500	169712450	30550	30550	30550	30550	18
531	20250314	131400	169162550	30550	30550	30550	30550	16
532	20250314	131300	168673750	30550	30550	30550	30550	0
533	20250314	131200	168673750	30550	30550	30550	30550	20
534	20250314	131100	168062750	30600	30650	30650	30600	2
535	20250314	131000	168001500	30550	30550	30550	30550	14
536	20250314	130900	167573800	30550	30550	30550	30550	0
537	20250314	130800	167573800	30550	30550	30550	30550	20
538	20250314	130700	166962800	30550	30550	30550	30550	0
539	20250314	130600	166962800	30550	30550	30550	30550	15
540	20250314	130500	166504550	30550	30550	30550	30550	23
541	20250314	130400	165801900	30550	30550	30550	30550	0
542	20250314	130300	165801900	30550	30550	30550	30550	12
543	20250314	130200	165435300	30550	30550	30550	30550	0
544	20250314	130100	165435300	30550	30550	30550	30550	17
545	20250314	130000	164915950	30550	30550	30550	30550	0
546	20250314	125900	164915950	30550	30550	30550	30550	17
547	20250314	125800	164396600	30550	30550	30550	30550	0
548	20250314	125700	164396600	30550	30550	30550	30550	20
549	20250314	125600	163785600	30550	30550	30550	30550	0
550	20250314	125500	163785600	30550	30550	30550	30550	14
551	20250314	125400	163357900	30550	30550	30550	30550	20
552	20250314	125300	162746900	30550	30550	30550	30550	0
553	20250314	125200	162746900	30550	30550	30550	30550	14
554	20250314	125100	162319200	30550	30550	30550	30550	0
555	20250314	125000	162319200	30550	30600	30600	30550	23
556	20250314	124900	161616500	30650	30650	30650	30650	1
557	20250314	124800	161585850	30550	30600	30600	30550	206
558	20250314	124700	155291450	30650	30650	30650	30650	10
559	20250314	124600	154984950	30600	30600	30600	30600	20
560	20250314	124500	154372950	30600	30600	30600	30600	15
561	20250314	124400	153913950	30650	30650	30650	30650	1
562	20250314	124300	153883300	30650	30600	30650	30600	29
563	20250314	124200	152995400	30600	30600	30600	30600	0
564	20250314	124100	152995400	30600	30600	30600	30600	15
565	20250314	124000	152536400	30600	30600	30600	30600	0
566	20250314	123900	152536400	30600	30600	30600	30600	19
567	20250314	123800	151955000	30600	30600	30600	30600	0
568	20250314	123700	151955000	30600	30600	30600	30600	16
569	20250314	123600	151465400	30650	30600	30650	30600	25
570	20250314	123500	150700250	30650	30600	30650	30600	80
571	20250314	123400	148249750	30550	30600	30600	30550	168
572	20250314	123300	143117150	30550	30550	30550	30550	3
573	20250314	123200	143025500	30600	30550	30600	30550	25
574	20250314	123100	142261600	30600	30600	30600	30600	3
575	20250314	123000	142169800	30550	30600	30600	30550	16
576	20250314	122900	141680850	30600	30600	30600	30600	3
577	20250314	122800	141589050	30550	30550	30550	30550	18
578	20250314	122700	141039150	30600	30550	30600	30550	19
579	20250314	122600	140458550	30550	30550	30550	30550	37
580	20250314	122500	139328200	30550	30500	30550	30500	24
581	20250314	122400	138596050	30550	30550	30550	30550	3
582	20250314	122300	138504400	30500	30550	30550	30500	16
583	20250314	122200	138016250	30550	30550	30550	30550	0
584	20250314	122100	138016250	30550	30525	30550	30500	22
585	20250314	122000	137345050	30550	30550	30550	30550	4
586	20250314	121900	137222850	30550	30600	30600	30550	18
587	20250314	121800	136672800	30600	30550	30600	30550	26
588	20250314	121700	135878350	30600	30600	30600	30600	3
589	20250314	121600	135786550	30550	30550	30550	30550	12
590	20250314	121500	135419950	30600	30600	30600	30600	3
591	20250314	121400	135328150	30600	30550	30600	30550	24
592	20250314	121300	134594800	30600	30600	30600	30600	3
593	20250314	121200	134503000	30550	30600	30600	30550	16
594	20250314	121100	134014050	30600	30600	30600	30600	3
595	20250314	121000	133922250	30550	30600	30600	30550	19
596	20250314	120900	133341750	30600	30550	30600	30550	5
597	20250314	120800	133188850	30600	30650	30650	30600	308
598	20250314	120700	123763900	30600	30600	30600	30600	21
599	20250314	120600	123121300	30650	30650	30650	30650	0
600	20250314	120500	123121300	30650	30600	30650	30600	15
601	20250314	120400	122662250	30600	30600	30600	30600	0
602	20250314	120300	122662250	30600	30600	30600	30600	21
603	20250314	120200	122019650	30650	30650	30650	30650	0
604	20250314	120100	122019650	30650	30650	30650	30650	4
605	20250314	120000	121897050	30650	30650	30650	30650	0
606	20250314	115900	121897050	30650	30650	30650	30650	28
607	20250314	115800	121038850	30650	30650	30650	30650	14
608	20250314	115700	120609750	30650	30650	30650	30650	0
609	20250314	115600	120609750	30650	30650	30650	30650	22
610	20250314	115500	119935450	30650	30650	30650	30650	0
611	20250314	115400	119935450	30650	30650	30650	30650	12
612	20250314	115300	119567650	30650	30650	30650	30650	0
613	20250314	115200	119567650	30650	30650	30650	30650	23
614	20250314	115100	118862700	30600	30650	30650	30600	44
615	20250314	115000	117514150	30650	30650	30650	30650	26
616	20250314	114900	116717250	30650	30650	30650	30650	21
617	20250314	114800	116073600	30650	30650	30650	30650	0
618	20250314	114700	116073600	30650	30650	30650	30650	13
619	20250314	114600	115675150	30650	30650	30650	30650	0
620	20250314	114500	115675150	30650	30650	30650	30650	18
621	20250314	114400	115123450	30650	30650	30650	30650	0
622	20250314	114300	115123450	30650	30650	30750	30650	48
623	20250314	114200	113649150	30650	30650	30650	30650	0
624	20250314	114100	113649150	30650	30650	30650	30650	40
625	20250314	114000	112423150	30650	30650	30650	30650	18
626	20250314	113900	111871450	30650	30650	30650	30650	0
627	20250314	113800	111871450	30650	30650	30650	30650	21
628	20250314	113700	111227800	30650	30650	30650	30650	0
629	20250314	113600	111227800	30650	30650	30650	30650	14
630	20250314	113500	110798700	30650	30650	30650	30650	0
631	20250314	113400	110798700	30650	30650	30650	30650	19
632	20250314	113300	110216350	30650	30650	30650	30650	0
633	20250314	113200	110216350	30650	30650	30650	30650	117
634	20250314	113100	106630300	30650	30650	30650	30650	20
635	20250314	113000	106017300	30650	30650	30650	30650	0
636	20250314	112900	106017300	30650	30650	30650	30650	15
637	20250314	112800	105557550	30650	30650	30650	30650	0
638	20250314	112700	105557550	30650	30725	30725	30650	22
639	20250314	112600	104883100	30650	30650	30650	30650	0
640	20250314	112500	104883100	30650	30650	30650	30650	12
641	20250314	112400	104515300	30650	30650	30650	30650	0
642	20250314	112300	104515300	30650	30650	30650	30650	17
643	20250314	112200	103994250	30650	30650	30650	30650	0
644	20250314	112100	103994250	30650	30650	30650	30650	0
645	20250314	112000	103994250	30650	30650	30650	30650	0
646	20250314	111900	103994250	30650	30650	30650	30650	0
647	20250314	111800	103994250	30650	30650	30650	30650	0
648	20250314	111700	103994250	30650	30650	30650	30650	0
649	20250314	111600	103994250	30650	30650	30650	30650	0
650	20250314	111500	103994250	30650	30650	30650	30650	0
651	20250314	111400	103994250	30650	30650	30650	30650	0
652	20250314	111300	103994250	30650	30650	30650	30650	0
653	20250314	111200	103994250	30650	30650	30650	30650	0
654	20250314	111100	103994250	30650	30650	30650	30650	0
655	20250314	111000	103994250	30650	30650	30650	30650	0
656	20250314	110900	103994250	30650	30650	30650	30650	0
657	20250314	110800	103994250	30650	30650	30650	30650	0
658	20250314	110700	103994250	30650	30650	30650	30650	0
659	20250314	110600	103994250	30650	30650	30650	30650	0
660	20250314	110500	103994250	30650	30650	30650	30650	0
661	20250314	110400	103994250	30650	30650	30650	30650	0
662	20250314	110300	103994250	30650	30650	30650	30650	0
663	20250314	110200	103994250	30650	30650	30650	30650	0
664	20250314	110100	103994250	30650	30650	30650	30650	0
665	20250314	110000	103994250	30650	30650	30650	30650	0
666	20250314	105900	103994250	30650	30650	30650	30650	0
667	20250314	105800	103994250	30650	30650	30650	30650	0
668	20250314	105700	103994250	30650	30650	30750	30650	647
669	20250314	105600	84130600	30650	30650	30650	30650	0
670	20250314	105500	84130600	30650	30650	30650	30650	2
671	20250314	105400	84069300	30700	30700	30700	30700	5
672	20250314	105300	83915800	30650	30650	30650	30650	11
673	20250314	105200	83578650	30650	30650	30650	30650	0
674	20250314	105100	83578650	30650	30650	30650	30650	7
675	20250314	105000	83364100	30650	30650	30650	30650	0
676	20250314	104900	83364100	30650	30650	30650	30650	2
677	20250314	104800	83302800	30650	30650	30650	30650	0
678	20250314	104700	83302800	30650	30650	30650	30650	2
679	20250314	104600	83241500	30650	30650	30650	30650	2
680	20250314	104500	83180200	30650	30650	30650	30650	2
681	20250314	104400	83118900	30650	30650	30650	30650	1
682	20250314	104300	83088250	30650	30650	30650	30650	0
683	20250314	104200	83088250	30650	30650	30650	30650	2
684	20250314	104100	83026950	30650	30650	30650	30650	0
685	20250314	104000	83026950	30650	30650	30650	30650	33
686	20250314	103900	82015500	30650	30650	30650	30650	7
687	20250314	103800	81800950	30650	30650	30650	30650	0
688	20250314	103700	81800950	30650	30650	30650	30650	0
689	20250314	103600	81800950	30650	30650	30650	30650	0
690	20250314	103500	81800950	30650	30650	30650	30650	0
691	20250314	103400	81800950	30650	30650	30650	30650	1
692	20250314	103300	81770300	30600	30600	30600	30600	19
693	20250314	103200	81188900	30550	30500	30550	30500	104
694	20250314	103100	78015200	30550	30550	30550	30550	0
695	20250314	103000	78015200	30550	30550	30550	30550	0
696	20250314	102900	78015200	30550	30550	30550	30550	0
697	20250314	102800	78015200	30550	30550	30550	30550	78
698	20250314	102700	75632300	30550	30550	30550	30550	0
699	20250314	102600	75632300	30550	30550	30550	30550	0
700	20250314	102500	75632300	30550	30550	30550	30550	0
701	20250314	102400	75632300	30550	30550	30550	30550	0
702	20250314	102300	75632300	30550	30550	30550	30550	24
703	20250314	102200	74899100	30550	30550	30550	30550	1
704	20250314	102100	74868550	30500	30500	30500	30500	0
705	20250314	102000	74868550	30500	30550	30550	30500	399
706	20250314	101900	62679300	30550	30550	30550	30550	32
707	20250314	101800	61701700	30550	30550	30550	30550	0
708	20250314	101700	61701700	30550	30550	30550	30550	0
709	20250314	101600	61701700	30550	30550	30550	30550	0
710	20250314	101500	61701700	30550	30550	30550	30550	0
711	20250314	101400	61701700	30550	30550	30550	30550	0
712	20250314	101300	61701700	30550	30550	30550	30550	0
713	20250314	101200	61701700	30550	30550	30550	30550	1
714	20250314	101100	61671150	30700	30650	30700	30550	70
715	20250314	101000	59522950	30650	30550	30650	30550	32
716	20250314	100900	58543650	30550	30550	30550	30550	0
717	20250314	100800	58543650	30550	30550	30550	30550	0
718	20250314	100700	58543650	30550	30550	30550	30550	0
719	20250314	100600	58543650	30550	30550	30550	30550	0
720	20250314	100500	58543650	30550	30550	30550	30550	1
721	20250314	100400	58513100	30550	30550	30550	30550	66
722	20250314	100300	56496800	30550	30550	30550	30550	20
723	20250314	100200	55885800	30500	30500	30500	30500	0
724	20250314	100100	55885800	30500	30500	30500	30500	267
725	20250314	100000	47742300	30500	30600	30600	30500	190
726	20250314	095900	41936950	30600	30600	30600	30600	1
727	20250314	095800	41906350	30600	30600	30600	30600	0
728	20250314	095700	41906350	30600	30600	30600	30600	2
729	20250314	095600	41845150	30600	30650	30650	30600	10
730	20250314	095500	41538700	30650	30650	30650	30650	0
731	20250314	095400	41538700	30650	30650	30650	30650	1
732	20250314	095300	41508050	30650	30650	30650	30650	0
733	20250314	095200	41508050	30650	30650	30650	30650	2
734	20250314	095100	41446750	30650	30650	30650	30650	0
735	20250314	095000	41446750	30650	30650	30650	30650	2
736	20250314	094900	41385450	30700	30700	30700	30700	3
737	20250314	094800	41293350	30700	30700	30700	30700	2
738	20250314	094700	41231950	30700	30700	30700	30700	0
739	20250314	094600	41231950	30700	30700	30700	30700	1
740	20250314	094500	41201250	30700	30700	30700	30700	0
741	20250314	094400	41201250	30700	30700	30700	30700	1
742	20250314	094300	41170550	30650	30650	30650	30650	6
743	20250314	094200	40986650	30650	30650	30650	30650	0
744	20250314	094100	40986650	30650	30650	30650	30650	1
745	20250314	094000	40956000	30650	30650	30650	30650	3
746	20250314	093900	40864050	30750	30750	30750	30750	5
747	20250314	093800	40710300	30750	30750	30750	30750	0
748	20250314	093700	40710300	30750	30600	30750	30600	2
749	20250314	093600	40648950	30600	30600	30600	30600	55
750	20250314	093500	38965950	30600	30650	30650	30600	101
751	20250314	093400	35870350	30800	30800	30800	30800	0
752	20250314	093300	35870350	30800	30800	30800	30800	0
753	20250314	093200	35870350	30800	30650	30800	30650	11
754	20250314	093100	35533050	30800	30800	30800	30800	3
755	20250314	093000	35440650	30800	30800	30800	30800	0
756	20250314	092900	35440650	30800	30800	30800	30800	0
757	20250314	092800	35440650	30800	30800	30800	30800	0
758	20250314	092700	35440650	30800	30850	30850	30650	407
759	20250314	092600	22931800	30950	30950	30950	30950	2
760	20250314	092500	22869900	30950	30850	30950	30850	4
761	20250314	092400	22746400	30850	30850	30850	30850	15
762	20250314	092300	22283650	30850	30850	30850	30850	0
763	20250314	092200	22283650	30850	30850	30850	30850	4
764	20250314	092100	22160250	30800	30800	30800	30800	0
765	20250314	092000	22160250	30800	30800	30800	30800	0
766	20250314	091900	22160250	30800	30800	30800	30800	0
767	20250314	091800	22160250	30800	30800	30800	30800	0
768	20250314	091700	22160250	30800	30850	30850	30800	13
769	20250314	091600	21759300	31100	31050	31100	31050	20
770	20250314	091500	21138250	30850	30850	30850	30850	64
771	20250314	091400	19163850	31100	31100	31100	31100	0
772	20250314	091300	19163850	31100	30800	31100	30800	218
773	20250314	091200	12422500	30800	30800	30800	30800	1
774	20250314	091100	12391700	30600	30600	30650	30600	4
775	20250314	091000	12269200	30800	30800	30800	30800	1
776	20250314	090900	12238400	30650	30650	30650	30650	0
777	20250314	090800	12238400	30650	30550	30650	30550	35
778	20250314	090700	11166650	30550	30550	30550	30550	1
779	20250314	090600	11136100	30550	30850	30850	30550	4
780	20250314	090500	11013600	30500	30500	30500	30500	0
781	20250314	090400	11013600	30500	30500	30500	30500	303
782	20250314	090300	1772100	30500	30500	30500	30500	10
783	20250314	090200	1467100	30500	30500	30500	30500	0
784	20250314	090100	1467100	30500	30600	30600	30500	15
785	20250314	090000	1008800	30600	30500	30650	30500	33