KissMeData/322000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212300	3078429600	27300	27300	27300	27300	1504
3	20250305	212200	3078429600	27300	27300	27300	27300	0
4	20250305	212100	3078429600	27300	27300	27300	27300	0
5	20250305	212000	3078429600	27300	27300	27300	27300	0
6	20250305	211900	3078429600	27300	27300	27300	27300	0
7	20250305	211800	3078429600	27300	27300	27300	27300	0
8	20250305	211700	3078429600	27300	27300	27300	27300	0
9	20250305	211600	3078429600	27300	27300	27300	27300	0
10	20250305	211500	3078429600	27300	27300	27300	27300	0
11	20250305	211400	3078429600	27300	27300	27300	27300	0
12	20250305	211300	3078429600	27300	27300	27300	27300	0
13	20250305	211200	3078429600	27300	27300	27300	27300	0
14	20250305	211100	3078429600	27300	27300	27300	27300	0
15	20250305	211000	3078429600	27300	27300	27300	27300	0
16	20250305	210900	3078429600	27300	27300	27300	27300	0
17	20250305	210800	3078429600	27300	27300	27300	27300	0
18	20250305	210700	3078429600	27300	27300	27300	27300	0
19	20250305	210600	3078429600	27300	27300	27300	27300	0
20	20250305	210500	3078429600	27300	27300	27300	27300	0
21	20250305	210400	3078429600	27300	27300	27300	27300	0
22	20250305	210300	3078429600	27300	27300	27300	27300	0
23	20250305	210200	3078429600	27300	27300	27300	27300	0
24	20250305	210100	3078429600	27300	27300	27300	27300	0
25	20250305	210000	3078429600	27300	27300	27300	27300	0
26	20250305	205900	3078429600	27300	27300	27300	27300	0
27	20250305	205800	3078429600	27300	27300	27300	27300	0
28	20250305	205700	3078429600	27300	27300	27300	27300	0
29	20250305	205600	3078429600	27300	27300	27300	27300	0
30	20250305	205500	3078429600	27300	27300	27300	27300	0
31	20250305	205400	3078429600	27300	27300	27300	27300	0
32	20250305	205300	3078429600	27300	27300	27300	27300	1504
33	20250305	205200	3078429600	27300	27300	27300	27300	0
34	20250305	205100	3078429600	27300	27300	27300	27300	0
35	20250305	205000	3078429600	27300	27300	27300	27300	0
36	20250305	204900	3078429600	27300	27300	27300	27300	0
37	20250305	204800	3078429600	27300	27300	27300	27300	0
38	20250305	204700	3078429600	27300	27300	27300	27300	0
39	20250305	204600	3078429600	27300	27300	27300	27300	0
40	20250305	204500	3078429600	27300	27300	27300	27300	0
41	20250305	204400	3078429600	27300	27300	27300	27300	0
42	20250305	204300	3078429600	27300	27300	27300	27300	0
43	20250305	204200	3078429600	27300	27300	27300	27300	0
44	20250305	204100	3078429600	27300	27300	27300	27300	0
45	20250305	204000	3078429600	27300	27300	27300	27300	0
46	20250305	203900	3078429600	27300	27300	27300	27300	0
47	20250305	203800	3078429600	27300	27300	27300	27300	0
48	20250305	203700	3078429600	27300	27300	27300	27300	0
49	20250305	203600	3078429600	27300	27300	27300	27300	0
50	20250305	203500	3078429600	27300	27300	27300	27300	0
51	20250305	203400	3078429600	27300	27300	27300	27300	0
52	20250305	203300	3078429600	27300	27300	27300	27300	0
53	20250305	203200	3078429600	27300	27300	27300	27300	0
54	20250305	203100	3078429600	27300	27300	27300	27300	0
55	20250305	203000	3078429600	27300	27300	27300	27300	0
56	20250305	202900	3078429600	27300	27300	27300	27300	0
57	20250305	202800	3078429600	27300	27300	27300	27300	0
58	20250305	202700	3078429600	27300	27300	27300	27300	0
59	20250305	202600	3078429600	27300	27300	27300	27300	0
60	20250305	202500	3078429600	27300	27300	27300	27300	0
61	20250305	202400	3078429600	27300	27300	27300	27300	0
62	20250305	202300	3078429600	27300	27300	27300	27300	1504
63	20250305	202200	3078429600	27300	27300	27300	27300	0
64	20250305	202100	3078429600	27300	27300	27300	27300	0
65	20250305	202000	3078429600	27300	27300	27300	27300	0
66	20250305	201900	3078429600	27300	27300	27300	27300	0
67	20250305	201800	3078429600	27300	27300	27300	27300	0
68	20250305	201700	3078429600	27300	27300	27300	27300	0
69	20250305	201600	3078429600	27300	27300	27300	27300	0
70	20250305	201500	3078429600	27300	27300	27300	27300	0
71	20250305	201400	3078429600	27300	27300	27300	27300	0
72	20250305	201300	3078429600	27300	27300	27300	27300	0
73	20250305	201200	3078429600	27300	27300	27300	27300	0
74	20250305	201100	3078429600	27300	27300	27300	27300	0
75	20250305	201000	3078429600	27300	27300	27300	27300	0
76	20250305	200900	3078429600	27300	27300	27300	27300	0
77	20250305	200800	3078429600	27300	27300	27300	27300	0
78	20250305	200700	3078429600	27300	27300	27300	27300	0
79	20250305	200600	3078429600	27300	27300	27300	27300	0
80	20250305	200500	3078429600	27300	27300	27300	27300	0
81	20250305	200400	3078429600	27300	27300	27300	27300	0
82	20250305	200300	3078429600	27300	27300	27300	27300	0
83	20250305	200200	3078429600	27300	27300	27300	27300	0
84	20250305	200100	3078429600	27300	27300	27300	27300	0
85	20250305	200000	3078429600	27300	27300	27300	27300	0
86	20250305	195900	3078429600	27300	27300	27300	27300	0
87	20250305	195800	3078429600	27300	27300	27300	27300	0
88	20250305	195700	3078429600	27300	27300	27300	27300	0
89	20250305	195600	3078429600	27300	27300	27300	27300	0
90	20250305	195500	3078429600	27300	27300	27300	27300	0
91	20250305	195400	3078429600	27300	27300	27300	27300	0
92	20250305	195300	3078429600	27300	27300	27300	27300	1504
93	20250305	195200	3078429600	27300	27300	27300	27300	0
94	20250305	195100	3078429600	27300	27300	27300	27300	0
95	20250305	195000	3078429600	27300	27300	27300	27300	0
96	20250305	194900	3078429600	27300	27300	27300	27300	0
97	20250305	194800	3078429600	27300	27300	27300	27300	0
98	20250305	194700	3078429600	27300	27300	27300	27300	0
99	20250305	194600	3078429600	27300	27300	27300	27300	0
100	20250305	194500	3078429600	27300	27300	27300	27300	0
101	20250305	194400	3078429600	27300	27300	27300	27300	0
102	20250305	194300	3078429600	27300	27300	27300	27300	0
103	20250305	194200	3078429600	27300	27300	27300	27300	0
104	20250305	194100	3078429600	27300	27300	27300	27300	0
105	20250305	194000	3078429600	27300	27300	27300	27300	0
106	20250305	193900	3078429600	27300	27300	27300	27300	0
107	20250305	193800	3078429600	27300	27300	27300	27300	0
108	20250305	193700	3078429600	27300	27300	27300	27300	0
109	20250305	193600	3078429600	27300	27300	27300	27300	0
110	20250305	193500	3078429600	27300	27300	27300	27300	0
111	20250305	193400	3078429600	27300	27300	27300	27300	0
112	20250305	193300	3078429600	27300	27300	27300	27300	0
113	20250305	193200	3078429600	27300	27300	27300	27300	0
114	20250305	193100	3078429600	27300	27300	27300	27300	0
115	20250305	193000	3078429600	27300	27300	27300	27300	0
116	20250305	192900	3078429600	27300	27300	27300	27300	0
117	20250305	192800	3078429600	27300	27300	27300	27300	0
118	20250305	192700	3078429600	27300	27300	27300	27300	0
119	20250305	192600	3078429600	27300	27300	27300	27300	0
120	20250305	192500	3078429600	27300	27300	27300	27300	0
121	20250305	192400	3078429600	27300	27300	27300	27300	0
122	20250305	192300	3078429600	27300	27300	27300	27300	1504
123	20250305	192200	3078429600	27300	27300	27300	27300	0
124	20250305	192100	3078429600	27300	27300	27300	27300	0
125	20250305	192000	3078429600	27300	27300	27300	27300	0
126	20250305	191900	3078429600	27300	27300	27300	27300	0
127	20250305	191800	3078429600	27300	27300	27300	27300	0
128	20250305	191700	3078429600	27300	27300	27300	27300	0
129	20250305	191600	3078429600	27300	27300	27300	27300	0
130	20250305	191500	3078429600	27300	27300	27300	27300	0
131	20250305	191400	3078429600	27300	27300	27300	27300	0
132	20250305	191300	3078429600	27300	27300	27300	27300	0
133	20250305	191200	3078429600	27300	27300	27300	27300	0
134	20250305	191100	3078429600	27300	27300	27300	27300	0
135	20250305	191000	3078429600	27300	27300	27300	27300	0
136	20250305	190900	3078429600	27300	27300	27300	27300	0
137	20250305	190800	3078429600	27300	27300	27300	27300	0
138	20250305	190700	3078429600	27300	27300	27300	27300	0
139	20250305	190600	3078429600	27300	27300	27300	27300	0
140	20250305	190500	3078429600	27300	27300	27300	27300	0
141	20250305	190400	3078429600	27300	27300	27300	27300	0
142	20250305	190300	3078429600	27300	27300	27300	27300	0
143	20250305	190200	3078429600	27300	27300	27300	27300	0
144	20250305	190100	3078429600	27300	27300	27300	27300	0
145	20250305	190000	3078429600	27300	27300	27300	27300	0
146	20250305	185900	3078429600	27300	27300	27300	27300	0
147	20250305	185800	3078429600	27300	27300	27300	27300	0
148	20250305	185700	3078429600	27300	27300	27300	27300	0
149	20250305	185600	3078429600	27300	27300	27300	27300	0
150	20250305	185500	3078429600	27300	27300	27300	27300	0
151	20250305	185400	3078429600	27300	27300	27300	27300	0
152	20250305	185300	3078429600	27300	27300	27300	27300	1504
153	20250305	185200	3078429600	27300	27300	27300	27300	0
154	20250305	185100	3078429600	27300	27300	27300	27300	0
155	20250305	185000	3078429600	27300	27300	27300	27300	0
156	20250305	184900	3078429600	27300	27300	27300	27300	0
157	20250305	184800	3078429600	27300	27300	27300	27300	0
158	20250305	184700	3078429600	27300	27300	27300	27300	0
159	20250305	184600	3078429600	27300	27300	27300	27300	0
160	20250305	184500	3078429600	27300	27300	27300	27300	0
161	20250305	184400	3078429600	27300	27300	27300	27300	0
162	20250305	184300	3078429600	27300	27300	27300	27300	0
163	20250305	184200	3078429600	27300	27300	27300	27300	0
164	20250305	184100	3078429600	27300	27300	27300	27300	0
165	20250305	184000	3078429600	27300	27300	27300	27300	0
166	20250305	183900	3078429600	27300	27300	27300	27300	0
167	20250305	183800	3078429600	27300	27300	27300	27300	0
168	20250305	183700	3078429600	27300	27300	27300	27300	0
169	20250305	183600	3078429600	27300	27300	27300	27300	0
170	20250305	183500	3078429600	27300	27300	27300	27300	0
171	20250305	183400	3078429600	27300	27300	27300	27300	0
172	20250305	183300	3078429600	27300	27300	27300	27300	0
173	20250305	183200	3078429600	27300	27300	27300	27300	0
174	20250305	183100	3078429600	27300	27300	27300	27300	0
175	20250305	183000	3078429600	27300	27300	27300	27300	0
176	20250305	182900	3078429600	27300	27300	27300	27300	0
177	20250305	182800	3078429600	27300	27300	27300	27300	0
178	20250305	182700	3078429600	27300	27300	27300	27300	0
179	20250305	182600	3078429600	27300	27300	27300	27300	0
180	20250305	182500	3078429600	27300	27300	27300	27300	0
181	20250305	182400	3078429600	27300	27300	27300	27300	0
182	20250305	182300	3078429600	27300	27300	27300	27300	1504
183	20250305	182200	3078429600	27300	27300	27300	27300	0
184	20250305	182100	3078429600	27300	27300	27300	27300	0
185	20250305	182000	3078429600	27300	27300	27300	27300	0
186	20250305	181900	3078429600	27300	27300	27300	27300	0
187	20250305	181800	3078429600	27300	27300	27300	27300	0
188	20250305	181700	3078429600	27300	27300	27300	27300	0
189	20250305	181600	3078429600	27300	27300	27300	27300	0
190	20250305	181500	3078429600	27300	27300	27300	27300	0
191	20250305	181400	3078429600	27300	27300	27300	27300	0
192	20250305	181300	3078429600	27300	27300	27300	27300	0
193	20250305	181200	3078429600	27300	27300	27300	27300	0
194	20250305	181100	3078429600	27300	27300	27300	27300	0
195	20250305	181000	3078429600	27300	27300	27300	27300	0
196	20250305	180900	3078429600	27300	27300	27300	27300	0
197	20250305	180800	3078429600	27300	27300	27300	27300	0
198	20250305	180700	3078429600	27300	27300	27300	27300	0
199	20250305	180600	3078429600	27300	27300	27300	27300	0
200	20250305	180500	3078429600	27300	27300	27300	27300	0
201	20250305	180400	3078429600	27300	27300	27300	27300	0
202	20250305	180300	3078429600	27300	27300	27300	27300	0
203	20250305	180200	3078429600	27300	27300	27300	27300	0
204	20250305	180100	3078429600	27300	27300	27300	27300	0
205	20250305	180000	3078429600	27300	27300	27300	27300	0
206	20250305	175900	3078429600	27300	27300	27300	27300	0
207	20250305	175800	3078429600	27300	27300	27300	27300	0
208	20250305	175700	3078429600	27300	27300	27300	27300	0
209	20250305	175600	3078429600	27300	27300	27300	27300	0
210	20250305	175500	3078429600	27300	27300	27300	27300	0
211	20250305	175400	3078429600	27300	27300	27300	27300	0
212	20250305	175300	3078429600	27300	27300	27300	27300	1504
213	20250305	175200	3078429600	27300	27300	27300	27300	0
214	20250305	175100	3078429600	27300	27300	27300	27300	0
215	20250305	175000	3078429600	27300	27300	27300	27300	0
216	20250305	174900	3078429600	27300	27300	27300	27300	0
217	20250305	174800	3078429600	27300	27300	27300	27300	0
218	20250305	174700	3078429600	27300	27300	27300	27300	0
219	20250305	174600	3078429600	27300	27300	27300	27300	0
220	20250305	174500	3078429600	27300	27300	27300	27300	0
221	20250305	174400	3078429600	27300	27300	27300	27300	0
222	20250305	174300	3078429600	27300	27300	27300	27300	0
223	20250305	174200	3078429600	27300	27300	27300	27300	0
224	20250305	174100	3078429600	27300	27300	27300	27300	0
225	20250305	174000	3078429600	27300	27300	27300	27300	0
226	20250305	173900	3078429600	27300	27300	27300	27300	0
227	20250305	173800	3078429600	27300	27300	27300	27300	0
228	20250305	173700	3078429600	27300	27300	27300	27300	0
229	20250305	173600	3078429600	27300	27300	27300	27300	0
230	20250305	173500	3078429600	27300	27300	27300	27300	0
231	20250305	173400	3078429600	27300	27300	27300	27300	0
232	20250305	173300	3078429600	27300	27300	27300	27300	0
233	20250305	173200	3078429600	27300	27300	27300	27300	0
234	20250305	173100	3078429600	27300	27300	27300	27300	0
235	20250305	173000	3078429600	27300	27300	27300	27300	0
236	20250305	172900	3078429600	27300	27300	27300	27300	0
237	20250305	172800	3078429600	27300	27300	27300	27300	0
238	20250305	172700	3078429600	27300	27300	27300	27300	0
239	20250305	172600	3078429600	27300	27300	27300	27300	0
240	20250305	172500	3078429600	27300	27300	27300	27300	0
241	20250305	172400	3078429600	27300	27300	27300	27300	0
242	20250305	172300	3078429600	27300	27300	27300	27300	1504
243	20250305	172200	3078429600	27300	27300	27300	27300	0
244	20250305	172100	3078429600	27300	27300	27300	27300	0
245	20250305	172000	3078429600	27300	27300	27300	27300	0
246	20250305	171900	3078429600	27300	27300	27300	27300	0
247	20250305	171800	3078429600	27300	27300	27300	27300	0
248	20250305	171700	3078429600	27300	27300	27300	27300	0
249	20250305	171600	3078429600	27300	27300	27300	27300	0
250	20250305	171500	3078429600	27300	27300	27300	27300	0
251	20250305	171400	3078429600	27300	27300	27300	27300	0
252	20250305	171300	3078429600	27300	27300	27300	27300	0
253	20250305	171200	3078429600	27300	27300	27300	27300	0
254	20250305	171100	3078429600	27300	27300	27300	27300	0
255	20250305	171000	3078429600	27300	27300	27300	27300	0
256	20250305	170900	3078429600	27300	27300	27300	27300	0
257	20250305	170800	3078429600	27300	27300	27300	27300	0
258	20250305	170700	3078429600	27300	27300	27300	27300	0
259	20250305	170600	3078429600	27300	27300	27300	27300	0
260	20250305	170500	3078429600	27300	27300	27300	27300	0
261	20250305	170400	3078429600	27300	27300	27300	27300	0
262	20250305	170300	3078429600	27300	27300	27300	27300	0
263	20250305	170200	3078429600	27300	27300	27300	27300	0
264	20250305	170100	3078429600	27300	27300	27300	27300	0
265	20250305	170000	3078429600	27300	27300	27300	27300	0
266	20250305	165900	3078429600	27300	27300	27300	27300	0
267	20250305	165800	3078429600	27300	27300	27300	27300	0
268	20250305	165700	3078429600	27300	27300	27300	27300	0
269	20250305	165600	3078429600	27300	27300	27300	27300	0
270	20250305	165500	3078429600	27300	27300	27300	27300	0
271	20250305	165400	3078429600	27300	27300	27300	27300	0
272	20250305	165300	3078429600	27300	27300	27300	27300	1504
273	20250305	165200	3078429600	27300	27300	27300	27300	0
274	20250305	165100	3078429600	27300	27300	27300	27300	0
275	20250305	165000	3078429600	27300	27300	27300	27300	0
276	20250305	164900	3078429600	27300	27300	27300	27300	0
277	20250305	164800	3078429600	27300	27300	27300	27300	0
278	20250305	164700	3078429600	27300	27300	27300	27300	0
279	20250305	164600	3078429600	27300	27300	27300	27300	0
280	20250305	164500	3078429600	27300	27300	27300	27300	0
281	20250305	164400	3078429600	27300	27300	27300	27300	0
282	20250305	164300	3078429600	27300	27300	27300	27300	0
283	20250305	164200	3078429600	27300	27300	27300	27300	0
284	20250305	164100	3078429600	27300	27300	27300	27300	0
285	20250305	164000	3078429600	27300	27300	27300	27300	0
286	20250305	163900	3078429600	27300	27300	27300	27300	0
287	20250305	163800	3078429600	27300	27300	27300	27300	0
288	20250305	163700	3078429600	27300	27300	27300	27300	0
289	20250305	163600	3078429600	27300	27300	27300	27300	0
290	20250305	163500	3078429600	27300	27300	27300	27300	0
291	20250305	163400	3078429600	27300	27300	27300	27300	0
292	20250305	163300	3078429600	27300	27300	27300	27300	0
293	20250305	163200	3078429600	27300	27300	27300	27300	0
294	20250305	163100	3078429600	27300	27300	27300	27300	0
295	20250305	163000	3078429600	27300	27300	27300	27300	0
296	20250305	162900	3078429600	27300	27300	27300	27300	0
297	20250305	162800	3078429600	27300	27300	27300	27300	0
298	20250305	162700	3078429600	27300	27300	27300	27300	0
299	20250305	162600	3078429600	27300	27300	27300	27300	0
300	20250305	162500	3078429600	27300	27300	27300	27300	0
301	20250305	162400	3078429600	27300	27300	27300	27300	0
302	20250305	162300	3078429600	27300	27300	27300	27300	1504
303	20250305	162200	3078429600	27300	27300	27300	27300	0
304	20250305	162100	3078429600	27300	27300	27300	27300	0
305	20250305	162000	3078429600	27300	27300	27300	27300	0
306	20250305	161900	3078429600	27300	27300	27300	27300	0
307	20250305	161800	3078429600	27300	27300	27300	27300	0
308	20250305	161700	3078429600	27300	27300	27300	27300	0
309	20250305	161600	3078429600	27300	27300	27300	27300	0
310	20250305	161500	3078429600	27300	27300	27300	27300	0
311	20250305	161400	3078429600	27300	27300	27300	27300	0
312	20250305	161300	3078429600	27300	27300	27300	27300	0
313	20250305	161200	3078429600	27300	27300	27300	27300	0
314	20250305	161100	3078429600	27300	27300	27300	27300	0
315	20250305	161000	3078429600	27300	27300	27300	27300	0
316	20250305	160900	3078429600	27300	27300	27300	27300	0
317	20250305	160800	3078429600	27300	27300	27300	27300	0
318	20250305	160700	3078429600	27300	27300	27300	27300	0
319	20250305	160600	3078429600	27300	27300	27300	27300	0
320	20250305	160500	3078429600	27300	27300	27300	27300	0
321	20250305	160400	3078429600	27300	27300	27300	27300	0
322	20250305	160300	3078429600	27300	27300	27300	27300	0
323	20250305	160200	3078429600	27300	27300	27300	27300	0
324	20250305	160100	3078429600	27300	27300	27300	27300	0
325	20250305	160000	3078429600	27300	27300	27300	27300	0
326	20250305	155900	3078429600	27300	27300	27300	27300	0
327	20250305	155800	3078429600	27300	27300	27300	27300	0
328	20250305	155700	3078429600	27300	27300	27300	27300	0
329	20250305	155600	3078429600	27300	27300	27300	27300	0
330	20250305	155500	3078429600	27300	27300	27300	27300	0
331	20250305	155400	3078429600	27300	27300	27300	27300	0
332	20250305	155300	3078429600	27300	27300	27300	27300	1504
333	20250305	155200	3078429600	27300	27300	27300	27300	0
334	20250305	155100	3078429600	27300	27300	27300	27300	0
335	20250305	155000	3078429600	27300	27300	27300	27300	0
336	20250305	154900	3078429600	27300	27300	27300	27300	0
337	20250305	154800	3078429600	27300	27300	27300	27300	0
338	20250305	154700	3078429600	27300	27300	27300	27300	0
339	20250305	154600	3078429600	27300	27300	27300	27300	0
340	20250305	154500	3078429600	27300	27300	27300	27300	0
341	20250305	154400	3078429600	27300	27300	27300	27300	0
342	20250305	154300	3078429600	27300	27300	27300	27300	0
343	20250305	154200	3078429600	27300	27300	27300	27300	0
344	20250305	154100	3078429600	27300	27300	27300	27300	0
345	20250305	154000	3078429600	27300	27300	27300	27300	0
346	20250305	153900	3078429600	27300	27300	27300	27300	0
347	20250305	153800	3078429600	27300	27300	27300	27300	0
348	20250305	153700	3078429600	27300	27300	27300	27300	0
349	20250305	153600	3078429600	27300	27300	27300	27300	0
350	20250305	153500	3078429600	27300	27300	27300	27300	0
351	20250305	153400	3078429600	27300	27300	27300	27300	0
352	20250305	153300	3078429600	27300	27300	27300	27300	0
353	20250305	153200	3078429600	27300	27300	27300	27300	0
354	20250305	153100	3078429600	27300	27300	27300	27300	0
355	20250305	153000	3078429600	27300	27300	27300	27300	1504
356	20250305	152900	3037370400	27250	27250	27250	27250	0
357	20250305	152800	3037370400	27250	27250	27250	27250	0
358	20250305	152700	3037370400	27250	27250	27250	27250	0
359	20250305	152600	3037370400	27250	27250	27250	27250	0
360	20250305	152500	3037370400	27250	27250	27250	27250	0
361	20250305	152400	3037370400	27250	27250	27250	27250	0
362	20250305	152300	3037370400	27250	27250	27250	27250	0
363	20250305	152200	3037370400	27250	27250	27250	27250	0
364	20250305	152100	3037370400	27250	27250	27250	27250	0
365	20250305	152000	3037370400	27250	27250	27250	27250	0
366	20250305	151900	3037370400	27250	27300	27350	27250	519
367	20250305	151800	3023201700	27300	27300	27350	27300	158
368	20250305	151700	3018887550	27300	27250	27300	27250	272
369	20250305	151600	3011463250	27250	27250	27250	27250	154
370	20250305	151500	3007266750	27250	27250	27300	27250	25
371	20250305	151400	3006584450	27250	27300	27300	27250	178
372	20250305	151300	3001733450	27250	27250	27250	27250	172
373	20250305	151200	2997046450	27250	27250	27250	27250	393
374	20250305	151100	2986337200	27250	27300	27300	27250	217
375	20250305	151000	2980421725	27300	27275	27300	27275	200
376	20250305	150900	2974965925	27300	27275	27300	27275	68
377	20250305	150800	2973110625	27275	27300	27300	27275	21
378	20250305	150700	2972537350	27300	27300	27300	27275	53
379	20250305	150600	2971090700	27300	27275	27300	27275	279
380	20250305	150500	2963474325	27275	27275	27275	27275	9
381	20250305	150400	2963228850	27275	27275	27275	27275	28
382	20250305	150300	2962465150	27300	27300	27300	27250	39
383	20250305	150200	2961400500	27250	27250	27250	27250	116
384	20250305	150100	2958239500	27350	27350	27350	27350	38
385	20250305	150000	2957200200	27350	27350	27350	27300	817
386	20250305	145900	2934880600	27350	27350	27350	27300	167
387	20250305	145800	2930313250	27300	27300	27350	27300	50
388	20250305	145700	2928946850	27350	27300	27350	27300	133
389	20250305	145600	2925310550	27300	27350	27350	27300	53
390	20250305	145500	2923861100	27350	27300	27350	27300	25
391	20250305	145400	2923178050	27350	27300	27350	27300	13
392	20250305	145300	2922822700	27300	27325	27350	27300	10
393	20250305	145200	2922549275	27350	27350	27350	27250	196
394	20250305	145100	2917197125	27350	27300	27350	27300	9
395	20250305	145000	2916951075	27350	27350	27400	27350	141
396	20250305	144900	2913094125	27300	27350	27350	27300	26
397	20250305	144800	2912383125	27300	27350	27350	27300	3
398	20250305	144700	2912301175	27350	27350	27350	27350	137
399	20250305	144600	2908554225	27350	27300	27350	27300	507
400	20250305	144500	2894709775	27250	27250	27300	27250	212
401	20250305	144400	2888927775	27250	27200	27250	27200	112
402	20250305	144300	2885876375	27250	27250	27250	27200	158
403	20250305	144200	2881578475	27250	27200	27250	27200	29
404	20250305	144100	2880789625	27200	27250	27250	27200	946
405	20250305	144000	2855011175	27250	27300	27300	27250	310
406	20250305	143900	2846563475	27250	27250	27250	27250	0
407	20250305	143800	2846563475	27250	27275	27275	27250	102
408	20250305	143700	2843783925	27275	27275	27275	27275	2
409	20250305	143600	2843729375	27275	27250	27275	27250	5
410	20250305	143500	2843593050	27300	27300	27300	27300	0
411	20250305	143400	2843593050	27300	27300	27300	27300	50
412	20250305	143300	2842228050	27250	27300	27300	27200	401
413	20250305	143200	2831295000	27250	27250	27300	27250	30
414	20250305	143100	2830476600	27200	27250	27250	27200	11
415	20250305	143000	2830177350	27200	27200	27200	27200	2
416	20250305	142900	2830122950	27200	27200	27200	27200	33
417	20250305	142800	2829225350	27250	27250	27250	27250	106
418	20250305	142700	2826336850	27200	27200	27200	27200	15
419	20250305	142600	2825928850	27250	27250	27250	27250	110
420	20250305	142500	2822931350	27250	27200	27250	27200	511
421	20250305	142400	2809032000	27250	27200	27250	27200	29
422	20250305	142300	2808242950	27200	27200	27200	27200	110
423	20250305	142200	2805250950	27200	27200	27200	27200	2
424	20250305	142100	2805196550	27250	27250	27250	27200	198
425	20250305	142000	2799803250	27200	27250	27250	27200	7
426	20250305	141900	2799612600	27250	27225	27250	27225	37
427	20250305	141800	2798604375	27250	27250	27250	27250	283
428	20250305	141700	2790892625	27250	27300	27300	27250	55
429	20250305	141600	2789393625	27250	27300	27300	27250	23
430	20250305	141500	2788765825	27300	27250	27350	27250	503
431	20250305	141400	2775010775	27300	27250	27300	27250	32
432	20250305	141300	2774137275	27250	27250	27250	27250	161
433	20250305	141200	2769750025	27200	27200	27200	27200	1
434	20250305	141100	2769722825	27200	27200	27200	27200	12
435	20250305	141000	2769396425	27200	27150	27200	27150	18
436	20250305	140900	2768907675	27200	27150	27200	27150	1214
437	20250305	140800	2735942375	27100	27125	27125	27100	52
438	20250305	140700	2734533150	27100	27100	27100	27100	18
439	20250305	140600	2734045350	27100	27100	27100	27100	1
440	20250305	140500	2734018250	27150	27150	27150	27100	144
441	20250305	140400	2730108700	27150	27100	27150	27100	14
442	20250305	140300	2729728700	27150	27150	27150	27150	30
443	20250305	140200	2728914200	27100	27100	27100	27100	2
444	20250305	140100	2728860000	27150	27150	27150	27100	9
445	20250305	140000	2728615750	27150	27100	27150	27100	62
446	20250305	135900	2726932550	27100	27100	27100	27100	42
447	20250305	135800	2725794350	27100	27150	27150	27100	31
448	20250305	135700	2724954000	27100	27100	27100	27100	3
449	20250305	135600	2724872700	27100	27100	27100	27100	12
450	20250305	135500	2724547500	27100	27100	27100	27100	1
451	20250305	135400	2724520400	27100	27150	27150	27100	205
452	20250305	135300	2718958800	27100	27150	27150	27100	16
453	20250305	135200	2718525000	27150	27150	27150	27150	5
454	20250305	135100	2718389250	27150	27150	27150	27150	1
455	20250305	135000	2718362100	27150	27100	27150	27100	5
456	20250305	134900	2718226400	27200	27050	27200	27050	1830
457	20250305	134800	2668465050	27100	27100	27100	27100	21
458	20250305	134700	2667895950	27100	27050	27100	27050	7
459	20250305	134600	2667706350	27100	27000	27100	27000	91
460	20250305	134500	2665244800	27000	27000	27000	27000	4
461	20250305	134400	2665136800	27000	27050	27050	27000	65
462	20250305	134300	2663378600	27050	27100	27100	27050	265
463	20250305	134200	2656210250	27100	27100	27100	27050	102
464	20250305	134100	2653447450	27050	27075	27075	27050	43
465	20250305	134000	2652284150	27075	27050	27075	27050	39
466	20250305	133900	2651229150	27025	27000	27050	27000	13
467	20250305	133800	2650877600	27000	27000	27000	27000	940
468	20250305	133700	2625497600	27050	27025	27050	27025	50
469	20250305	133600	2624145950	27025	27000	27025	27000	104
470	20250305	133500	2621336200	27000	27000	27050	27000	666
471	20250305	133400	2603354000	27050	27050	27050	27050	92
472	20250305	133300	2600865400	27050	27100	27100	27050	134
473	20250305	133200	2597240600	27050	27050	27050	27050	2
474	20250305	133100	2597186500	27100	27050	27100	27050	6
475	20250305	133000	2597023950	27050	27000	27050	27000	1019
476	20250305	132900	2569509650	27000	27000	27000	27000	86
477	20250305	132800	2567187650	27050	27050	27050	27050	0
478	20250305	132700	2567187650	27050	27050	27050	27050	281
479	20250305	132600	2559586600	27000	27000	27000	27000	2
480	20250305	132500	2559532600	27000	27000	27000	27000	176
481	20250305	132400	2554780600	27000	27000	27000	27000	307
482	20250305	132300	2546491600	27050	27050	27050	27050	512
483	20250305	132200	2532642000	27050	27050	27050	27050	2
484	20250305	132100	2532587900	27050	27050	27050	27000	26
485	20250305	132000	2531884700	27050	27000	27050	27000	122
486	20250305	131900	2528589750	27050	27000	27050	27000	118
487	20250305	131800	2525402750	27000	27000	27000	27000	47
488	20250305	131700	2524133750	27000	27000	27000	27000	1
489	20250305	131600	2524106750	27050	27050	27050	27050	5
490	20250305	131500	2523971500	27000	27000	27000	27000	2
491	20250305	131400	2523917500	27000	26950	27000	26950	171
492	20250305	131300	2519301800	27000	27050	27050	27000	459
493	20250305	131200	2506906300	27050	27050	27050	27000	535
494	20250305	131100	2492459550	27050	27000	27050	27000	1839
495	20250305	131000	2442794700	27000	27000	27000	27000	690
496	20250305	130900	2424164700	27000	27000	27000	27000	4
497	20250305	130800	2424056700	27000	27050	27050	27000	6
498	20250305	130700	2423894500	27000	27050	27050	27000	3
499	20250305	130600	2423813450	27000	27000	27000	27000	3
500	20250305	130500	2423732450	27050	27000	27050	27000	44
501	20250305	130400	2422544250	27000	27000	27050	27000	10
502	20250305	130300	2422274025	27000	27050	27050	27000	424
503	20250305	130200	2410804875	27050	27100	27100	27050	287
504	20250305	130100	2403028275	27150	27150	27150	27150	0
505	20250305	130000	2403028275	27150	27100	27150	27100	8
506	20250305	125900	2402811275	27100	27100	27150	27100	11
507	20250305	125800	2402512775	27100	27100	27100	27100	6
508	20250305	125700	2402350175	27100	27100	27100	27100	2
509	20250305	125600	2402295975	27150	27100	27150	27100	11
510	20250305	125500	2401997675	27100	27100	27100	27050	102
511	20250305	125400	2399233575	27050	27075	27075	27050	200
512	20250305	125300	2393818700	27100	27100	27100	27075	9
513	20250305	125200	2393574850	27100	27050	27100	27050	15
514	20250305	125100	2393168450	27100	27050	27100	27050	45
515	20250305	125000	2391950200	27050	27050	27050	27050	9
516	20250305	124900	2391706750	27050	27050	27100	27050	36
517	20250305	124800	2390732750	27050	27050	27050	27050	133
518	20250305	124700	2387135100	27100	27100	27100	27100	0
519	20250305	124600	2387135100	27100	27050	27100	27050	8
520	20250305	124500	2386918400	27100	27050	27100	27050	11
521	20250305	124400	2386620400	27050	27050	27050	27050	159
522	20250305	124300	2382319450	27000	27000	27000	27000	0
523	20250305	124200	2382319450	27000	27000	27000	27000	1
524	20250305	124100	2382292450	27100	27000	27100	27000	80
525	20250305	124000	2380128600	26950	27000	27000	26950	142
526	20250305	123900	2376296600	27000	27000	27000	27000	0
527	20250305	123800	2376296600	27000	27000	27000	27000	50
528	20250305	123700	2374946600	27000	26950	27000	26950	45
529	20250305	123600	2373732700	26950	27000	27050	26950	429
530	20250305	123500	2362148000	27000	27050	27050	27000	102
531	20250305	123400	2359388950	27050	27050	27050	27050	21
532	20250305	123300	2358820900	26950	27050	27050	26900	1943
533	20250305	123200	2306466650	27050	27050	27050	27050	178
534	20250305	123100	2301651750	27050	27000	27050	27000	2
535	20250305	123000	2301597700	27000	27100	27100	27000	184
536	20250305	122900	2296624200	27050	27050	27050	27050	16
537	20250305	122800	2296191400	27050	27000	27100	27000	99
538	20250305	122700	2293515000	26950	26950	26950	26950	0
539	20250305	122600	2293515000	26950	27000	27150	26950	4345
540	20250305	122500	2176323350	27050	27100	27100	27050	700
541	20250305	122400	2157385050	27100	27100	27100	27100	176
542	20250305	122300	2152615450	27150	27150	27150	27150	100
543	20250305	122200	2149900450	27150	27200	27200	27150	197
544	20250305	122100	2144551700	27150	27150	27150	27150	0
545	20250305	122000	2144551700	27150	27200	27200	27150	52
546	20250305	121900	2143137350	27200	27200	27200	27200	30
547	20250305	121800	2142321350	27200	27200	27200	27200	55
548	20250305	121700	2140825350	27200	27200	27200	27200	1
549	20250305	121600	2140798150	27200	27200	27200	27200	0
550	20250305	121500	2140798150	27200	27200	27200	27200	16
551	20250305	121400	2140362950	27200	27200	27200	27200	29
552	20250305	121300	2139574150	27150	27150	27150	27150	100
553	20250305	121200	2136859150	27150	27150	27150	27150	10
554	20250305	121100	2136587650	27150	27150	27150	27150	15
555	20250305	121000	2136180400	27150	27100	27150	27100	163
556	20250305	120900	2131760550	27100	27100	27100	27100	70
557	20250305	120800	2129863550	27100	27100	27150	27100	51
558	20250305	120700	2128481050	27100	27200	27200	27100	105
559	20250305	120600	2125634550	27200	27100	27200	27100	82
560	20250305	120500	2123408800	27000	27150	27150	27000	344
561	20250305	120400	2114114200	27150	27150	27150	27150	8
562	20250305	120300	2113897000	26950	27150	27150	26950	22
563	20250305	120200	2113303100	27150	27100	27150	26900	2621
564	20250305	120100	2042468350	27150	27200	27300	27150	397
565	20250305	120000	2031684700	27200	27250	27250	27200	938
566	20250305	115900	2006162750	27300	27300	27300	27300	196
567	20250305	115800	2000811950	27350	27350	27350	27300	432
568	20250305	115700	1989002550	27350	27300	27400	27300	591
569	20250305	115600	1972834100	27250	27250	27250	27250	50
570	20250305	115500	1971471600	27300	27200	27300	27200	108
571	20250305	115400	1968528450	27250	27300	27300	27250	1000
572	20250305	115300	1941277200	27300	27300	27300	27300	51
573	20250305	115200	1939884900	27300	27400	27400	27250	1432
574	20250305	115100	1900763150	27400	27450	27450	27400	617
575	20250305	115000	1883856850	27450	27450	27450	27450	0
576	20250305	114900	1883856850	27450	27450	27450	27450	151
577	20250305	114800	1879711900	27450	27450	27450	27450	220
578	20250305	114700	1873672900	27450	27400	27450	27400	11
579	20250305	114600	1873371000	27450	27450	27450	27450	10
580	20250305	114500	1873096500	27400	27400	27400	27400	4
581	20250305	114400	1872986900	27500	27400	27500	27400	31
582	20250305	114300	1872135900	27500	27400	27500	27400	92
583	20250305	114200	1869614100	27550	27400	27550	27400	543
584	20250305	114100	1854683100	27400	27400	27400	27400	9
585	20250305	114000	1854436500	27400	27400	27400	27400	1
586	20250305	113900	1854409100	27400	27400	27400	27400	0
587	20250305	113800	1854409100	27400	27350	27400	27350	1580
588	20250305	113700	1811190700	27350	27400	27400	27350	140
589	20250305	113600	1807355250	27400	27450	27450	27400	366
590	20250305	113500	1797324050	27450	27450	27450	27450	2
591	20250305	113400	1797269150	27450	27500	27500	27450	76
592	20250305	113300	1795182450	27500	27500	27500	27500	1581
593	20250305	113200	1751704950	27500	27450	27500	27450	87
594	20250305	113100	1749316550	27450	27550	27550	27450	1036
595	20250305	113000	1720796150	27550	27600	27600	27550	135
596	20250305	112900	1717070650	27600	27650	27650	27600	843
597	20250305	112800	1693789800	27650	27600	27650	27600	504
598	20250305	112700	1679879350	27600	27550	27600	27550	7
599	20250305	112600	1679686300	27500	27400	27600	27400	207
600	20250305	112500	1673988950	27500	27400	27550	27300	1426
601	20250305	112400	1634860200	27350	27400	27400	27350	104
602	20250305	112300	1632014100	27400	27350	27400	27350	586
603	20250305	112200	1615985750	27350	27300	27350	27300	6
604	20250305	112100	1615821700	27300	27350	27350	27300	163
605	20250305	112000	1611370600	27300	27350	27350	27300	10
606	20250305	111900	1611097150	27300	27350	27350	27300	125
607	20250305	111800	1607679400	27300	27350	27350	27300	23
608	20250305	111700	1607051350	27350	27300	27350	27300	15
609	20250305	111600	1606641650	27300	27300	27300	27300	32
610	20250305	111500	1605768050	27300	27350	27350	27300	5
611	20250305	111400	1605631500	27300	27300	27300	27300	129
612	20250305	111300	1602109800	27300	27300	27300	27250	294
613	20250305	111200	1594084600	27350	27400	27400	27350	341
614	20250305	111100	1584749950	27450	27450	27450	27450	2
615	20250305	111000	1584695050	27450	27400	27450	27400	239
616	20250305	110900	1578144500	27400	27400	27400	27350	45
617	20250305	110800	1576911550	27350	27375	27375	27350	215
618	20250305	110700	1571031225	27400	27400	27400	27400	50
619	20250305	110600	1569661225	27400	27375	27400	27350	39
620	20250305	110500	1568592875	27350	27375	27375	27350	16
621	20250305	110400	1568155025	27375	27350	27400	27350	24
622	20250305	110300	1567498075	27350	27350	27350	27350	41
623	20250305	110200	1566376725	27300	27450	27450	27300	2791
624	20250305	110100	1490001925	27450	27450	27450	27450	16
625	20250305	110000	1489562725	27500	27500	27500	27500	60
626	20250305	105900	1487912725	27550	27550	27550	27550	7
627	20250305	105800	1487719875	27550	27500	27550	27500	20
628	20250305	105700	1487169475	27500	27400	27600	27400	389
629	20250305	105600	1476452375	27450	27450	27450	27450	69
630	20250305	105500	1474558325	27500	27500	27500	27500	240
631	20250305	105400	1467958325	27500	27500	27550	27500	523
632	20250305	105300	1453575575	27500	27450	27500	27450	935
633	20250305	105200	1427889625	27400	27450	27450	27400	170
634	20250305	105100	1423231525	27450	27450	27450	27400	542
635	20250305	105000	1408353675	27450	27300	27450	27250	1750
636	20250305	104900	1360449375	27300	27250	27300	27250	544
637	20250305	104800	1345598275	27300	27250	27300	27250	12
638	20250305	104700	1345271175	27250	27150	27250	27150	1212
639	20250305	104600	1312278125	27150	27150	27150	27150	415
640	20250305	104500	1301010875	27150	27150	27150	27150	120
641	20250305	104400	1297752875	27150	27200	27200	27150	51
642	20250305	104300	1296368125	27200	27200	27200	27200	369
643	20250305	104200	1286331325	27150	27150	27150	27150	32
644	20250305	104100	1285462525	27150	27225	27225	27150	200
645	20250305	104000	1280023000	27250	27250	27250	27250	5
646	20250305	103900	1279886750	27250	27250	27250	27250	0
647	20250305	103800	1279886750	27250	27250	27250	27200	166
648	20250305	103700	1275364975	27250	27250	27250	27250	13
649	20250305	103600	1275010725	27250	27250	27250	27250	11
650	20250305	103500	1274710975	27300	27150	27300	27150	553
651	20250305	103400	1259694425	27150	27150	27150	27150	51
652	20250305	103300	1258309775	27200	27200	27200	27200	13
653	20250305	103200	1257956175	27200	27200	27200	27200	2
654	20250305	103100	1257901775	27200	27150	27200	27150	231
655	20250305	103000	1251629975	27200	27250	27250	27200	2521
656	20250305	102900	1182964475	27250	27250	27250	27250	4
657	20250305	102800	1182855475	27250	27300	27300	27250	208
658	20250305	102700	1177184975	27300	27250	27300	27250	36
659	20250305	102600	1176203675	27250	27300	27300	27250	66
660	20250305	102500	1174405025	27300	27300	27300	27300	72
661	20250305	102400	1172439425	27250	27300	27300	27250	31
662	20250305	102300	1171594125	27250	27250	27250	27250	105
663	20250305	102200	1168732875	27250	27200	27250	27200	133
664	20250305	102100	1165109625	27200	27200	27200	27200	253
665	20250305	102000	1158228025	27150	27150	27150	27150	11
666	20250305	101900	1157929375	27150	27150	27150	27100	112
667	20250305	101800	1154888625	27150	27150	27150	27150	156
668	20250305	101700	1150653225	27100	27050	27100	27050	206
669	20250305	101600	1145070725	27050	27050	27050	27000	91
670	20250305	101500	1142609225	27050	27050	27050	27050	132
671	20250305	101400	1139038625	27050	27100	27100	27050	282
672	20250305	101300	1131397975	27150	27150	27150	27150	20
673	20250305	101200	1130854975	27200	27100	27200	27100	25
674	20250305	101100	1130177275	27100	27050	27100	27050	120
675	20250305	101000	1126931225	27050	27050	27050	27050	60
676	20250305	100900	1125308225	27100	27100	27100	27100	173
677	20250305	100800	1120619925	27100	26950	27100	26950	632
678	20250305	100700	1103533125	26950	27000	27000	26950	18
679	20250305	100600	1103047875	26950	27000	27000	26950	1570
680	20250305	100500	1060658225	27000	27000	27000	27000	0
681	20250305	100400	1060658225	27000	26950	27000	26950	200
682	20250305	100300	1055268025	26950	26950	26950	26950	0
683	20250305	100200	1055268025	26950	26950	26950	26950	0
684	20250305	100100	1055268025	26950	27000	27000	26950	6
685	20250305	100000	1055106075	26950	26950	27000	26950	835
686	20250305	095900	1032601675	27000	27000	27000	27000	302
687	20250305	095800	1024447675	27000	27000	27000	27000	329
688	20250305	095700	1015564675	27000	27000	27050	27000	60
689	20250305	095600	1013943975	27050	27050	27050	27050	51
690	20250305	095500	1012564425	27000	27000	27000	27000	144
691	20250305	095400	1008676425	27000	27000	27000	27000	123
692	20250305	095300	1005355425	27000	27050	27050	27000	160
693	20250305	095200	1001032425	27000	27150	27150	27000	1179
694	20250305	095100	969139625	27200	27200	27200	27150	205
695	20250305	095000	963563825	27150	27150	27150	27150	3
696	20250305	094900	963482375	27200	27150	27200	27150	51
697	20250305	094800	962095275	27200	27150	27200	27150	121
698	20250305	094700	958806675	27150	27150	27150	27150	2
699	20250305	094600	958752375	27150	27100	27150	27050	54
700	20250305	094500	957287475	27100	27100	27100	27050	47
701	20250305	094400	956015275	27150	27150	27150	27150	21
702	20250305	094300	955445125	27100	27100	27100	27100	33
703	20250305	094200	954550825	27100	27050	27100	27050	128
704	20250305	094100	951082275	27000	27100	27100	27000	11
705	20250305	094000	950784575	27100	27100	27100	27100	0
706	20250305	093900	950784575	27100	27000	27100	27000	34
707	20250305	093800	949865475	27000	27000	27050	27000	625
708	20250305	093700	932990275	27000	27150	27150	27000	315
709	20250305	093600	924461625	27150	27100	27150	27100	342
710	20250305	093500	915190525	27100	27050	27100	27050	144
711	20250305	093400	911291825	27050	27150	27150	27050	584
712	20250305	093300	895477675	27100	27100	27100	27100	0
713	20250305	093200	895477675	27100	27175	27200	27100	551
714	20250305	093100	880533850	27200	27250	27250	27200	795
715	20250305	093000	858888000	27300	27150	27300	27100	1184
716	20250305	092900	826648200	27150	27100	27150	27100	133
717	20250305	092800	823042250	27100	27100	27100	27050	199
718	20250305	092700	817649400	27050	27100	27100	27000	290
719	20250305	092600	809804750	27100	27050	27100	27050	64
720	20250305	092500	808073300	27050	27000	27050	27000	111
721	20250305	092400	805075800	26950	26900	26950	26900	184
722	20250305	092300	800118200	26900	26900	26950	26900	85
723	20250305	092200	797829800	26950	27000	27000	26950	131
724	20250305	092100	794299100	26950	27100	27100	26950	67
725	20250305	092000	792492350	27100	27100	27100	26900	882
726	20250305	091900	768617950	27100	27050	27100	27050	134
727	20250305	091800	764991750	27050	27100	27100	27000	33
728	20250305	091700	764099150	27100	26850	27100	26850	2487
729	20250305	091600	696997800	26800	27000	27000	26800	3003
730	20250305	091500	616274500	27000	27000	27000	27000	591
731	20250305	091400	600317500	27050	27050	27100	27050	121
732	20250305	091300	597044300	27050	27050	27100	27000	587
733	20250305	091200	581170700	27100	27300	27300	27100	1272
734	20250305	091100	546606900	27300	27250	27300	27250	315
735	20250305	091000	538008500	27250	27250	27250	27250	77
736	20250305	090900	535910250	27200	27150	27200	27100	1013
737	20250305	090800	508420600	27150	27200	27200	27150	521
738	20250305	090700	494272350	27200	27300	27300	27200	1971
739	20250305	090600	440576700	27300	27300	27300	27200	2936
740	20250305	090500	360706800	27300	27375	27375	27250	657
741	20250305	090400	342758800	27375	27350	27375	27300	472
742	20250305	090300	329863600	27350	27600	27600	27350	2090
743	20250305	090200	272544500	27600	27600	27600	27300	1700
744	20250305	090100	225893750	27600	27400	27850	27400	2696
745	20250305	090000	151241050	27650	27300	27800	27250	5490