KissMeData/420770/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	214600	917414450	29100	29100	29100	29100	843
3	20250311	214500	917414450	29100	29100	29100	29100	0
4	20250311	214400	917414450	29100	29100	29100	29100	0
5	20250311	214300	917414450	29100	29100	29100	29100	0
6	20250311	214200	917414450	29100	29100	29100	29100	0
7	20250311	214100	917414450	29100	29100	29100	29100	0
8	20250311	214000	917414450	29100	29100	29100	29100	0
9	20250311	213900	917414450	29100	29100	29100	29100	0
10	20250311	213800	917414450	29100	29100	29100	29100	0
11	20250311	213700	917414450	29100	29100	29100	29100	0
12	20250311	213600	917414450	29100	29100	29100	29100	0
13	20250311	213500	917414450	29100	29100	29100	29100	0
14	20250311	213400	917414450	29100	29100	29100	29100	0
15	20250311	213300	917414450	29100	29100	29100	29100	0
16	20250311	213200	917414450	29100	29100	29100	29100	0
17	20250311	213100	917414450	29100	29100	29100	29100	0
18	20250311	213000	917414450	29100	29100	29100	29100	0
19	20250311	212900	917414450	29100	29100	29100	29100	0
20	20250311	212800	917414450	29100	29100	29100	29100	0
21	20250311	212700	917414450	29100	29100	29100	29100	0
22	20250311	212600	917414450	29100	29100	29100	29100	0
23	20250311	212500	917414450	29100	29100	29100	29100	0
24	20250311	212400	917414450	29100	29100	29100	29100	0
25	20250311	212300	917414450	29100	29100	29100	29100	0
26	20250311	212200	917414450	29100	29100	29100	29100	0
27	20250311	212100	917414450	29100	29100	29100	29100	0
28	20250311	212000	917414450	29100	29100	29100	29100	0
29	20250311	211900	917414450	29100	29100	29100	29100	0
30	20250311	211800	917414450	29100	29100	29100	29100	0
31	20250311	211700	917414450	29100	29100	29100	29100	0
32	20250311	211600	917414450	29100	29100	29100	29100	843
33	20250311	211500	917414450	29100	29100	29100	29100	0
34	20250311	211400	917414450	29100	29100	29100	29100	0
35	20250311	211300	917414450	29100	29100	29100	29100	0
36	20250311	211200	917414450	29100	29100	29100	29100	0
37	20250311	211100	917414450	29100	29100	29100	29100	0
38	20250311	211000	917414450	29100	29100	29100	29100	0
39	20250311	210900	917414450	29100	29100	29100	29100	0
40	20250311	210800	917414450	29100	29100	29100	29100	0
41	20250311	210700	917414450	29100	29100	29100	29100	0
42	20250311	210600	917414450	29100	29100	29100	29100	0
43	20250311	210500	917414450	29100	29100	29100	29100	0
44	20250311	210400	917414450	29100	29100	29100	29100	0
45	20250311	210300	917414450	29100	29100	29100	29100	0
46	20250311	210200	917414450	29100	29100	29100	29100	0
47	20250311	210100	917414450	29100	29100	29100	29100	0
48	20250311	210000	917414450	29100	29100	29100	29100	0
49	20250311	205900	917414450	29100	29100	29100	29100	0
50	20250311	205800	917414450	29100	29100	29100	29100	0
51	20250311	205700	917414450	29100	29100	29100	29100	0
52	20250311	205600	917414450	29100	29100	29100	29100	0
53	20250311	205500	917414450	29100	29100	29100	29100	0
54	20250311	205400	917414450	29100	29100	29100	29100	0
55	20250311	205300	917414450	29100	29100	29100	29100	0
56	20250311	205200	917414450	29100	29100	29100	29100	0
57	20250311	205100	917414450	29100	29100	29100	29100	0
58	20250311	205000	917414450	29100	29100	29100	29100	0
59	20250311	204900	917414450	29100	29100	29100	29100	0
60	20250311	204800	917414450	29100	29100	29100	29100	0
61	20250311	204700	917414450	29100	29100	29100	29100	0
62	20250311	204600	917414450	29100	29100	29100	29100	843
63	20250311	204500	917414450	29100	29100	29100	29100	0
64	20250311	204400	917414450	29100	29100	29100	29100	0
65	20250311	204300	917414450	29100	29100	29100	29100	0
66	20250311	204200	917414450	29100	29100	29100	29100	0
67	20250311	204100	917414450	29100	29100	29100	29100	0
68	20250311	204000	917414450	29100	29100	29100	29100	0
69	20250311	203900	917414450	29100	29100	29100	29100	0
70	20250311	203800	917414450	29100	29100	29100	29100	0
71	20250311	203700	917414450	29100	29100	29100	29100	0
72	20250311	203600	917414450	29100	29100	29100	29100	0
73	20250311	203500	917414450	29100	29100	29100	29100	0
74	20250311	203400	917414450	29100	29100	29100	29100	0
75	20250311	203300	917414450	29100	29100	29100	29100	0
76	20250311	203200	917414450	29100	29100	29100	29100	0
77	20250311	203100	917414450	29100	29100	29100	29100	0
78	20250311	203000	917414450	29100	29100	29100	29100	0
79	20250311	202900	917414450	29100	29100	29100	29100	0
80	20250311	202800	917414450	29100	29100	29100	29100	0
81	20250311	202700	917414450	29100	29100	29100	29100	0
82	20250311	202600	917414450	29100	29100	29100	29100	0
83	20250311	202500	917414450	29100	29100	29100	29100	0
84	20250311	202400	917414450	29100	29100	29100	29100	0
85	20250311	202300	917414450	29100	29100	29100	29100	0
86	20250311	202200	917414450	29100	29100	29100	29100	0
87	20250311	202100	917414450	29100	29100	29100	29100	0
88	20250311	202000	917414450	29100	29100	29100	29100	0
89	20250311	201900	917414450	29100	29100	29100	29100	0
90	20250311	201800	917414450	29100	29100	29100	29100	0
91	20250311	201700	917414450	29100	29100	29100	29100	0
92	20250311	201600	917414450	29100	29100	29100	29100	843
93	20250311	201500	917414450	29100	29100	29100	29100	0
94	20250311	201400	917414450	29100	29100	29100	29100	0
95	20250311	201300	917414450	29100	29100	29100	29100	0
96	20250311	201200	917414450	29100	29100	29100	29100	0
97	20250311	201100	917414450	29100	29100	29100	29100	0
98	20250311	201000	917414450	29100	29100	29100	29100	0
99	20250311	200900	917414450	29100	29100	29100	29100	0
100	20250311	200800	917414450	29100	29100	29100	29100	0
101	20250311	200700	917414450	29100	29100	29100	29100	0
102	20250311	200600	917414450	29100	29100	29100	29100	0
103	20250311	200500	917414450	29100	29100	29100	29100	0
104	20250311	200400	917414450	29100	29100	29100	29100	0
105	20250311	200300	917414450	29100	29100	29100	29100	0
106	20250311	200200	917414450	29100	29100	29100	29100	0
107	20250311	200100	917414450	29100	29100	29100	29100	0
108	20250311	200000	917414450	29100	29100	29100	29100	0
109	20250311	195900	917414450	29100	29100	29100	29100	0
110	20250311	195800	917414450	29100	29100	29100	29100	0
111	20250311	195700	917414450	29100	29100	29100	29100	0
112	20250311	195600	917414450	29100	29100	29100	29100	0
113	20250311	195500	917414450	29100	29100	29100	29100	0
114	20250311	195400	917414450	29100	29100	29100	29100	0
115	20250311	195300	917414450	29100	29100	29100	29100	0
116	20250311	195200	917414450	29100	29100	29100	29100	0
117	20250311	195100	917414450	29100	29100	29100	29100	0
118	20250311	195000	917414450	29100	29100	29100	29100	0
119	20250311	194900	917414450	29100	29100	29100	29100	0
120	20250311	194800	917414450	29100	29100	29100	29100	0
121	20250311	194700	917414450	29100	29100	29100	29100	0
122	20250311	194600	917414450	29100	29100	29100	29100	843
123	20250311	194500	917414450	29100	29100	29100	29100	0
124	20250311	194400	917414450	29100	29100	29100	29100	0
125	20250311	194300	917414450	29100	29100	29100	29100	0
126	20250311	194200	917414450	29100	29100	29100	29100	0
127	20250311	194100	917414450	29100	29100	29100	29100	0
128	20250311	194000	917414450	29100	29100	29100	29100	0
129	20250311	193900	917414450	29100	29100	29100	29100	0
130	20250311	193800	917414450	29100	29100	29100	29100	0
131	20250311	193700	917414450	29100	29100	29100	29100	0
132	20250311	193600	917414450	29100	29100	29100	29100	0
133	20250311	193500	917414450	29100	29100	29100	29100	0
134	20250311	193400	917414450	29100	29100	29100	29100	0
135	20250311	193300	917414450	29100	29100	29100	29100	0
136	20250311	193200	917414450	29100	29100	29100	29100	0
137	20250311	193100	917414450	29100	29100	29100	29100	0
138	20250311	193000	917414450	29100	29100	29100	29100	0
139	20250311	192900	917414450	29100	29100	29100	29100	0
140	20250311	192800	917414450	29100	29100	29100	29100	0
141	20250311	192700	917414450	29100	29100	29100	29100	0
142	20250311	192600	917414450	29100	29100	29100	29100	0
143	20250311	192500	917414450	29100	29100	29100	29100	0
144	20250311	192400	917414450	29100	29100	29100	29100	0
145	20250311	192300	917414450	29100	29100	29100	29100	0
146	20250311	192200	917414450	29100	29100	29100	29100	0
147	20250311	192100	917414450	29100	29100	29100	29100	0
148	20250311	192000	917414450	29100	29100	29100	29100	0
149	20250311	191900	917414450	29100	29100	29100	29100	0
150	20250311	191800	917414450	29100	29100	29100	29100	0
151	20250311	191700	917414450	29100	29100	29100	29100	0
152	20250311	191600	917414450	29100	29100	29100	29100	843
153	20250311	191500	917414450	29100	29100	29100	29100	0
154	20250311	191400	917414450	29100	29100	29100	29100	0
155	20250311	191300	917414450	29100	29100	29100	29100	0
156	20250311	191200	917414450	29100	29100	29100	29100	0
157	20250311	191100	917414450	29100	29100	29100	29100	0
158	20250311	191000	917414450	29100	29100	29100	29100	0
159	20250311	190900	917414450	29100	29100	29100	29100	0
160	20250311	190800	917414450	29100	29100	29100	29100	0
161	20250311	190700	917414450	29100	29100	29100	29100	0
162	20250311	190600	917414450	29100	29100	29100	29100	0
163	20250311	190500	917414450	29100	29100	29100	29100	0
164	20250311	190400	917414450	29100	29100	29100	29100	0
165	20250311	190300	917414450	29100	29100	29100	29100	0
166	20250311	190200	917414450	29100	29100	29100	29100	0
167	20250311	190100	917414450	29100	29100	29100	29100	0
168	20250311	190000	917414450	29100	29100	29100	29100	0
169	20250311	185900	917414450	29100	29100	29100	29100	0
170	20250311	185800	917414450	29100	29100	29100	29100	0
171	20250311	185700	917414450	29100	29100	29100	29100	0
172	20250311	185600	917414450	29100	29100	29100	29100	0
173	20250311	185500	917414450	29100	29100	29100	29100	0
174	20250311	185400	917414450	29100	29100	29100	29100	0
175	20250311	185300	917414450	29100	29100	29100	29100	0
176	20250311	185200	917414450	29100	29100	29100	29100	0
177	20250311	185100	917414450	29100	29100	29100	29100	0
178	20250311	185000	917414450	29100	29100	29100	29100	0
179	20250311	184900	917414450	29100	29100	29100	29100	0
180	20250311	184800	917414450	29100	29100	29100	29100	0
181	20250311	184700	917414450	29100	29100	29100	29100	0
182	20250311	184600	917414450	29100	29100	29100	29100	843
183	20250311	184500	917414450	29100	29100	29100	29100	0
184	20250311	184400	917414450	29100	29100	29100	29100	0
185	20250311	184300	917414450	29100	29100	29100	29100	0
186	20250311	184200	917414450	29100	29100	29100	29100	0
187	20250311	184100	917414450	29100	29100	29100	29100	0
188	20250311	184000	917414450	29100	29100	29100	29100	0
189	20250311	183900	917414450	29100	29100	29100	29100	0
190	20250311	183800	917414450	29100	29100	29100	29100	0
191	20250311	183700	917414450	29100	29100	29100	29100	0
192	20250311	183600	917414450	29100	29100	29100	29100	0
193	20250311	183500	917414450	29100	29100	29100	29100	0
194	20250311	183400	917414450	29100	29100	29100	29100	0
195	20250311	183300	917414450	29100	29100	29100	29100	0
196	20250311	183200	917414450	29100	29100	29100	29100	0
197	20250311	183100	917414450	29100	29100	29100	29100	0
198	20250311	183000	917414450	29100	29100	29100	29100	0
199	20250311	182900	917414450	29100	29100	29100	29100	0
200	20250311	182800	917414450	29100	29100	29100	29100	0
201	20250311	182700	917414450	29100	29100	29100	29100	0
202	20250311	182600	917414450	29100	29100	29100	29100	0
203	20250311	182500	917414450	29100	29100	29100	29100	0
204	20250311	182400	917414450	29100	29100	29100	29100	0
205	20250311	182300	917414450	29100	29100	29100	29100	0
206	20250311	182200	917414450	29100	29100	29100	29100	0
207	20250311	182100	917414450	29100	29100	29100	29100	0
208	20250311	182000	917414450	29100	29100	29100	29100	0
209	20250311	181900	917414450	29100	29100	29100	29100	0
210	20250311	181800	917414450	29100	29100	29100	29100	0
211	20250311	181700	917414450	29100	29100	29100	29100	0
212	20250311	181600	917414450	29100	29100	29100	29100	843
213	20250311	181500	917414450	29100	29100	29100	29100	0
214	20250311	181400	917414450	29100	29100	29100	29100	0
215	20250311	181300	917414450	29100	29100	29100	29100	0
216	20250311	181200	917414450	29100	29100	29100	29100	0
217	20250311	181100	917414450	29100	29100	29100	29100	0
218	20250311	181000	917414450	29100	29100	29100	29100	0
219	20250311	180900	917414450	29100	29100	29100	29100	0
220	20250311	180800	917414450	29100	29100	29100	29100	0
221	20250311	180700	917414450	29100	29100	29100	29100	0
222	20250311	180600	917414450	29100	29100	29100	29100	0
223	20250311	180500	917414450	29100	29100	29100	29100	0
224	20250311	180400	917414450	29100	29100	29100	29100	0
225	20250311	180300	917414450	29100	29100	29100	29100	0
226	20250311	180200	917414450	29100	29100	29100	29100	0
227	20250311	180100	917414450	29100	29100	29100	29100	0
228	20250311	180000	917414450	29100	29100	29100	29100	0
229	20250311	175900	917414450	29100	29100	29100	29100	0
230	20250311	175800	917414450	29100	29100	29100	29100	0
231	20250311	175700	917414450	29100	29100	29100	29100	0
232	20250311	175600	917414450	29100	29100	29100	29100	0
233	20250311	175500	917414450	29100	29100	29100	29100	0
234	20250311	175400	917414450	29100	29100	29100	29100	0
235	20250311	175300	917414450	29100	29100	29100	29100	0
236	20250311	175200	917414450	29100	29100	29100	29100	0
237	20250311	175100	917414450	29100	29100	29100	29100	0
238	20250311	175000	917414450	29100	29100	29100	29100	0
239	20250311	174900	917414450	29100	29100	29100	29100	0
240	20250311	174800	917414450	29100	29100	29100	29100	0
241	20250311	174700	917414450	29100	29100	29100	29100	0
242	20250311	174600	917414450	29100	29100	29100	29100	843
243	20250311	174500	917414450	29100	29100	29100	29100	0
244	20250311	174400	917414450	29100	29100	29100	29100	0
245	20250311	174300	917414450	29100	29100	29100	29100	0
246	20250311	174200	917414450	29100	29100	29100	29100	0
247	20250311	174100	917414450	29100	29100	29100	29100	0
248	20250311	174000	917414450	29100	29100	29100	29100	0
249	20250311	173900	917414450	29100	29100	29100	29100	0
250	20250311	173800	917414450	29100	29100	29100	29100	0
251	20250311	173700	917414450	29100	29100	29100	29100	0
252	20250311	173600	917414450	29100	29100	29100	29100	0
253	20250311	173500	917414450	29100	29100	29100	29100	0
254	20250311	173400	917414450	29100	29100	29100	29100	0
255	20250311	173300	917414450	29100	29100	29100	29100	0
256	20250311	173200	917414450	29100	29100	29100	29100	0
257	20250311	173100	917414450	29100	29100	29100	29100	0
258	20250311	173000	917414450	29100	29100	29100	29100	0
259	20250311	172900	917414450	29100	29100	29100	29100	0
260	20250311	172800	917414450	29100	29100	29100	29100	0
261	20250311	172700	917414450	29100	29100	29100	29100	0
262	20250311	172600	917414450	29100	29100	29100	29100	0
263	20250311	172500	917414450	29100	29100	29100	29100	0
264	20250311	172400	917414450	29100	29100	29100	29100	0
265	20250311	172300	917414450	29100	29100	29100	29100	0
266	20250311	172200	917414450	29100	29100	29100	29100	0
267	20250311	172100	917414450	29100	29100	29100	29100	0
268	20250311	172000	917414450	29100	29100	29100	29100	0
269	20250311	171900	917414450	29100	29100	29100	29100	0
270	20250311	171800	917414450	29100	29100	29100	29100	0
271	20250311	171700	917414450	29100	29100	29100	29100	0
272	20250311	171600	917414450	29100	29100	29100	29100	843
273	20250311	171500	917414450	29100	29100	29100	29100	0
274	20250311	171400	917414450	29100	29100	29100	29100	0
275	20250311	171300	917414450	29100	29100	29100	29100	0
276	20250311	171200	917414450	29100	29100	29100	29100	0
277	20250311	171100	917414450	29100	29100	29100	29100	0
278	20250311	171000	917414450	29100	29100	29100	29100	0
279	20250311	170900	917414450	29100	29100	29100	29100	0
280	20250311	170800	917414450	29100	29100	29100	29100	0
281	20250311	170700	917414450	29100	29100	29100	29100	0
282	20250311	170600	917414450	29100	29100	29100	29100	0
283	20250311	170500	917414450	29100	29100	29100	29100	0
284	20250311	170400	917414450	29100	29100	29100	29100	0
285	20250311	170300	917414450	29100	29100	29100	29100	0
286	20250311	170200	917414450	29100	29100	29100	29100	0
287	20250311	170100	917414450	29100	29100	29100	29100	0
288	20250311	170000	917414450	29100	29100	29100	29100	0
289	20250311	165900	917414450	29100	29100	29100	29100	0
290	20250311	165800	917414450	29100	29100	29100	29100	0
291	20250311	165700	917414450	29100	29100	29100	29100	0
292	20250311	165600	917414450	29100	29100	29100	29100	0
293	20250311	165500	917414450	29100	29100	29100	29100	0
294	20250311	165400	917414450	29100	29100	29100	29100	0
295	20250311	165300	917414450	29100	29100	29100	29100	0
296	20250311	165200	917414450	29100	29100	29100	29100	0
297	20250311	165100	917414450	29100	29100	29100	29100	0
298	20250311	165000	917414450	29100	29100	29100	29100	0
299	20250311	164900	917414450	29100	29100	29100	29100	0
300	20250311	164800	917414450	29100	29100	29100	29100	0
301	20250311	164700	917414450	29100	29100	29100	29100	0
302	20250311	164600	917414450	29100	29100	29100	29100	843
303	20250311	164500	917414450	29100	29100	29100	29100	0
304	20250311	164400	917414450	29100	29100	29100	29100	0
305	20250311	164300	917414450	29100	29100	29100	29100	0
306	20250311	164200	917414450	29100	29100	29100	29100	0
307	20250311	164100	917414450	29100	29100	29100	29100	0
308	20250311	164000	917414450	29100	29100	29100	29100	0
309	20250311	163900	917414450	29100	29100	29100	29100	0
310	20250311	163800	917414450	29100	29100	29100	29100	0
311	20250311	163700	917414450	29100	29100	29100	29100	0
312	20250311	163600	917414450	29100	29100	29100	29100	0
313	20250311	163500	917414450	29100	29100	29100	29100	0
314	20250311	163400	917414450	29100	29100	29100	29100	0
315	20250311	163300	917414450	29100	29100	29100	29100	0
316	20250311	163200	917414450	29100	29100	29100	29100	0
317	20250311	163100	917414450	29100	29100	29100	29100	0
318	20250311	163000	917414450	29100	29100	29100	29100	0
319	20250311	162900	917414450	29100	29100	29100	29100	0
320	20250311	162800	917414450	29100	29100	29100	29100	0
321	20250311	162700	917414450	29100	29100	29100	29100	0
322	20250311	162600	917414450	29100	29100	29100	29100	0
323	20250311	162500	917414450	29100	29100	29100	29100	0
324	20250311	162400	917414450	29100	29100	29100	29100	0
325	20250311	162300	917414450	29100	29100	29100	29100	0
326	20250311	162200	917414450	29100	29100	29100	29100	0
327	20250311	162100	917414450	29100	29100	29100	29100	0
328	20250311	162000	917414450	29100	29100	29100	29100	0
329	20250311	161900	917414450	29100	29100	29100	29100	0
330	20250311	161800	917414450	29100	29100	29100	29100	0
331	20250311	161700	917414450	29100	29100	29100	29100	0
332	20250311	161600	917414450	29100	29100	29100	29100	843
333	20250311	161500	917414450	29100	29100	29100	29100	0
334	20250311	161400	917414450	29100	29100	29100	29100	0
335	20250311	161300	917414450	29100	29100	29100	29100	0
336	20250311	161200	917414450	29100	29100	29100	29100	0
337	20250311	161100	917414450	29100	29100	29100	29100	0
338	20250311	161000	917414450	29100	29100	29100	29100	0
339	20250311	160900	917414450	29100	29100	29100	29100	0
340	20250311	160800	917414450	29100	29100	29100	29100	0
341	20250311	160700	917414450	29100	29100	29100	29100	0
342	20250311	160600	917414450	29100	29100	29100	29100	0
343	20250311	160500	917414450	29100	29100	29100	29100	0
344	20250311	160400	917414450	29100	29100	29100	29100	0
345	20250311	160300	917414450	29100	29100	29100	29100	0
346	20250311	160200	917414450	29100	29100	29100	29100	0
347	20250311	160100	917414450	29100	29100	29100	29100	0
348	20250311	160000	917414450	29100	29100	29100	29100	0
349	20250311	155900	917414450	29100	29100	29100	29100	0
350	20250311	155800	917414450	29100	29100	29100	29100	0
351	20250311	155700	917414450	29100	29100	29100	29100	0
352	20250311	155600	917414450	29100	29100	29100	29100	0
353	20250311	155500	917414450	29100	29100	29100	29100	0
354	20250311	155400	917414450	29100	29100	29100	29100	0
355	20250311	155300	917414450	29100	29100	29100	29100	0
356	20250311	155200	917414450	29100	29100	29100	29100	0
357	20250311	155100	917414450	29100	29100	29100	29100	0
358	20250311	155000	917414450	29100	29100	29100	29100	0
359	20250311	154900	917414450	29100	29100	29100	29100	0
360	20250311	154800	917414450	29100	29100	29100	29100	0
361	20250311	154700	917414450	29100	29100	29100	29100	0
362	20250311	154600	917414450	29100	29100	29100	29100	843
363	20250311	154500	917414450	29100	29100	29100	29100	0
364	20250311	154400	917414450	29100	29100	29100	29100	0
365	20250311	154300	917414450	29100	29100	29100	29100	0
366	20250311	154200	917414450	29100	29100	29100	29100	0
367	20250311	154100	917414450	29100	29100	29100	29100	0
368	20250311	154000	917414450	29100	29100	29100	29100	0
369	20250311	153900	917414450	29100	29100	29100	29100	0
370	20250311	153800	917414450	29100	29100	29100	29100	0
371	20250311	153700	917414450	29100	29100	29100	29100	0
372	20250311	153600	917414450	29100	29100	29100	29100	0
373	20250311	153500	917414450	29100	29100	29100	29100	0
374	20250311	153400	917414450	29100	29100	29100	29100	0
375	20250311	153300	917414450	29100	29100	29100	29100	0
376	20250311	153200	917414450	29100	29100	29100	29100	0
377	20250311	153100	917414450	29100	29100	29100	29100	0
378	20250311	153000	917414450	29100	29100	29100	29100	843
379	20250311	152900	892883150	29200	29200	29200	29200	0
380	20250311	152800	892883150	29200	29200	29200	29200	0
381	20250311	152700	892883150	29200	29200	29200	29200	0
382	20250311	152600	892883150	29200	29200	29200	29200	0
383	20250311	152500	892883150	29200	29200	29200	29200	0
384	20250311	152400	892883150	29200	29200	29200	29200	0
385	20250311	152300	892883150	29200	29200	29200	29200	0
386	20250311	152200	892883150	29200	29200	29200	29200	0
387	20250311	152100	892883150	29200	29200	29200	29200	0
388	20250311	152000	892883150	29200	29200	29200	29200	0
389	20250311	151900	892883150	29200	29100	29200	29100	283
390	20250311	151800	884626350	29200	29250	29250	29150	54
391	20250311	151700	883050250	29250	29100	29250	29100	2
392	20250311	151600	882991900	29200	29250	29250	29050	495
393	20250311	151500	868554300	29250	29250	29250	29250	5
394	20250311	151400	868408050	29250	29250	29250	29250	6
395	20250311	151300	868232550	29250	29250	29350	29250	8
396	20250311	151200	867998350	29250	29250	29300	29250	10
397	20250311	151100	867705600	29250	29300	29300	29250	42
398	20250311	151000	866475050	29300	29300	29350	29300	16
399	20250311	150900	866005750	29300	29300	29300	29300	9
400	20250311	150800	865742050	29300	29300	29300	29300	6
401	20250311	150700	865566250	29300	29300	29300	29300	7
402	20250311	150600	865361150	29300	29300	29300	29300	5
403	20250311	150500	865214650	29300	29300	29300	29300	11
404	20250311	150400	864892350	29450	29450	29450	29450	0
405	20250311	150300	864892350	29450	29450	29450	29450	0
406	20250311	150200	864892350	29450	29450	29450	29450	78
407	20250311	150100	862595250	29450	29200	29450	29200	220
408	20250311	150000	856140450	29200	29200	29200	29200	21
409	20250311	145900	855527250	29200	29200	29200	29200	76
410	20250311	145800	853308050	29200	29200	29200	29200	46
411	20250311	145700	851964850	29200	29200	29200	29200	7
412	20250311	145600	851760450	29250	29200	29250	29200	94
413	20250311	145500	849011450	29200	29250	29250	29200	30
414	20250311	145400	848134350	29250	29250	29250	29250	3
415	20250311	145300	848046600	29250	29400	29400	29250	111
416	20250311	145200	844791750	29400	29250	29400	29250	223
417	20250311	145100	838246800	29250	29200	29250	29150	110
418	20250311	145000	835033650	29100	29075	29150	29075	318
419	20250311	144900	825777975	29050	29050	29050	29050	3
420	20250311	144800	825690825	29050	29050	29050	29050	0
421	20250311	144700	825690825	29050	29050	29050	29050	0
422	20250311	144600	825690825	29050	29050	29050	29050	0
423	20250311	144500	825690825	29050	29050	29050	29050	0
424	20250311	144400	825690825	29050	29050	29050	29050	0
425	20250311	144300	825690825	29050	29050	29050	29050	21
426	20250311	144200	825080775	29050	29050	29050	29050	0
427	20250311	144100	825080775	29050	29050	29050	29050	32
428	20250311	144000	824151175	29050	29100	29100	29050	71
429	20250311	143900	822086475	29100	29100	29100	29100	0
430	20250311	143800	822086475	29100	29100	29100	29050	97
431	20250311	143700	819264275	29100	29100	29100	29100	30
432	20250311	143600	818391275	29000	29050	29050	29000	235
433	20250311	143500	811566525	29000	29000	29000	29000	0
434	20250311	143400	811566525	29000	29000	29000	29000	18
435	20250311	143300	811044525	29000	28950	29000	28950	400
436	20250311	143200	799445975	28950	28950	28950	28950	0
437	20250311	143100	799445975	28950	28950	28950	28950	10
438	20250311	143000	799156475	28900	28900	28900	28900	6
439	20250311	142900	798983075	28900	28900	28900	28900	0
440	20250311	142800	798983075	28900	28900	28900	28900	1
441	20250311	142700	798954175	28950	28950	28950	28950	1
442	20250311	142600	798925225	28950	28975	28975	28950	56
443	20250311	142500	797303625	29000	28975	29000	28975	2
444	20250311	142400	797245650	29000	29000	29000	29000	60
445	20250311	142300	795505650	29000	29000	29000	29000	50
446	20250311	142200	794055650	29050	29050	29050	29050	0
447	20250311	142100	794055650	29050	29050	29050	29050	0
448	20250311	142000	794055650	29050	29000	29050	29000	108
449	20250311	141900	790920150	29000	29000	29000	29000	9
450	20250311	141800	790659150	29000	29000	29000	29000	108
451	20250311	141700	787527150	28950	28950	28950	28950	30
452	20250311	141600	786658650	28950	28950	28950	28950	0
453	20250311	141500	786658650	28950	28950	28950	28950	210
454	20250311	141400	780579150	28900	28900	28900	28900	0
455	20250311	141300	780579150	28900	28900	28900	28900	167
456	20250311	141200	775752850	28900	28900	28900	28900	60
457	20250311	141100	774018850	28900	28900	28900	28900	0
458	20250311	141000	774018850	28900	28900	28900	28900	0
459	20250311	140900	774018850	28900	29000	29000	28900	395
460	20250311	140800	762570500	29000	29000	29000	29000	10
461	20250311	140700	762280500	29000	29000	29000	29000	0
462	20250311	140600	762280500	29000	29000	29000	29000	24
463	20250311	140500	761584500	29000	29000	29000	29000	164
464	20250311	140400	756828500	29000	29000	29000	29000	20
465	20250311	140300	756248500	29000	29000	29000	29000	0
466	20250311	140200	756248500	29000	29000	29000	29000	10
467	20250311	140100	755958500	29050	29050	29050	29050	1
468	20250311	140000	755929450	29000	29050	29050	29000	255
469	20250311	135900	748522300	29050	29050	29050	29050	0
470	20250311	135800	748522300	29050	29050	29050	29050	30
471	20250311	135700	747650800	29100	29100	29100	29100	20
472	20250311	135600	747068800	29100	29050	29100	29050	12
473	20250311	135500	746720150	29050	29050	29050	29050	169
474	20250311	135400	741810700	29000	29000	29000	29000	50
475	20250311	135300	740360700	29050	29050	29050	29050	6
476	20250311	135200	740186400	29000	29000	29000	29000	1
477	20250311	135100	740157400	29000	29000	29000	29000	10
478	20250311	135000	739867400	29000	29000	29000	29000	80
479	20250311	134900	737547400	29050	29050	29050	29050	0
480	20250311	134800	737547400	29050	29050	29050	29050	0
481	20250311	134700	737547400	29050	29050	29050	29050	8
482	20250311	134600	737315000	29000	29000	29000	29000	21
483	20250311	134500	736706000	29000	29000	29000	29000	1
484	20250311	134400	736677000	29050	29050	29050	29050	15
485	20250311	134300	736241250	29150	29150	29150	29150	0
486	20250311	134200	736241250	29150	29150	29150	29150	6
487	20250311	134100	736066350	29100	29100	29100	29050	94
488	20250311	134000	733334200	29100	29100	29100	29100	30
489	20250311	133900	732461200	29150	29150	29150	29150	2
490	20250311	133800	732402900	29200	29200	29200	29200	0
491	20250311	133700	732402900	29200	29200	29200	29200	0
492	20250311	133600	732402900	29200	29200	29200	29200	46
493	20250311	133500	731059700	29000	29000	29000	29000	0
494	20250311	133400	731059700	29000	29000	29000	29000	0
495	20250311	133300	731059700	29000	29000	29000	29000	0
496	20250311	133200	731059700	29000	29000	29000	29000	0
497	20250311	133100	731059700	29000	29000	29000	29000	0
498	20250311	133000	731059700	29000	29000	29000	29000	0
499	20250311	132900	731059700	29000	29000	29000	29000	0
500	20250311	132800	731059700	29000	29150	29250	29000	239
501	20250311	132700	724091550	28900	28900	28900	28900	0
502	20250311	132600	724091550	28900	28900	28900	28900	30
503	20250311	132500	723224550	29100	29100	29100	29100	1
504	20250311	132400	723195450	29100	29150	29150	29100	6
505	20250311	132300	723020600	29150	29100	29150	29100	146
506	20250311	132200	718766400	29050	29050	29050	29050	42
507	20250311	132100	717546300	29050	29050	29050	29050	16
508	20250311	132000	717081500	28900	29000	29000	28900	318
509	20250311	131900	707880200	29000	29000	29000	29000	0
510	20250311	131800	707880200	29000	29000	29000	29000	26
511	20250311	131700	707126200	29000	29000	29000	29000	0
512	20250311	131600	707126200	29000	29050	29100	29000	99
513	20250311	131500	704246200	29050	29050	29050	29050	5
514	20250311	131400	704100950	29000	29000	29000	29000	0
515	20250311	131300	704100950	29000	29000	29000	29000	0
516	20250311	131200	704100950	29000	29000	29000	29000	3
517	20250311	131100	704013950	29000	29000	29000	29000	0
518	20250311	131000	704013950	29000	29000	29000	29000	87
519	20250311	130900	701490950	29000	29000	29000	29000	0
520	20250311	130800	701490950	29000	29000	29000	29000	0
521	20250311	130700	701490950	29000	29000	29000	29000	0
522	20250311	130600	701490950	29000	29000	29000	29000	0
523	20250311	130500	701490950	29000	29000	29000	29000	0
524	20250311	130400	701490950	29000	29000	29000	29000	0
525	20250311	130300	701490950	29000	29000	29000	29000	0
526	20250311	130200	701490950	29000	29000	29000	29000	0
527	20250311	130100	701490950	29000	29000	29000	29000	3
528	20250311	130000	701403950	29000	29000	29000	29000	1
529	20250311	125900	701374950	28950	28950	28950	28950	1
530	20250311	125800	701346000	28950	28950	28950	28950	49
531	20250311	125700	699927450	28950	28950	28950	28950	1
532	20250311	125600	699898500	28950	28950	28950	28950	6
533	20250311	125500	699724800	28950	28950	28950	28950	2
534	20250311	125400	699666900	29000	29000	29000	29000	1
535	20250311	125300	699637900	28950	28950	28950	28950	62
536	20250311	125200	697843000	29000	29000	29000	29000	0
537	20250311	125100	697843000	29000	29000	29000	29000	997
538	20250311	125000	668930000	29000	29000	29000	29000	63
539	20250311	124900	667103000	29000	29000	29000	29000	0
540	20250311	124800	667103000	29000	29000	29000	29000	0
541	20250311	124700	667103000	29000	29000	29000	29000	4
542	20250311	124600	666987000	29100	29100	29100	29100	0
543	20250311	124500	666987000	29100	29100	29100	29100	21
544	20250311	124400	666375900	29100	29050	29100	29050	24
545	20250311	124300	665678400	29050	29050	29050	29050	5
546	20250311	124200	665533150	29000	29000	29000	29000	31
547	20250311	124100	664634150	29050	29050	29050	29050	2
548	20250311	124000	664576050	29050	29050	29050	29050	24
549	20250311	123900	663878850	29100	29050	29125	29050	335
550	20250311	123800	654131125	29000	29000	29000	29000	55
551	20250311	123700	652536125	29050	29050	29050	29050	1
552	20250311	123600	652507075	29050	29050	29050	29050	85
553	20250311	123500	650037825	29050	29050	29050	29050	11
554	20250311	123400	649718275	29000	29000	29000	29000	25
555	20250311	123300	648993275	29000	29000	29000	29000	0
556	20250311	123200	648993275	29000	29050	29050	29000	235
557	20250311	123100	642167175	29100	29100	29100	29100	0
558	20250311	123000	642167175	29100	29100	29100	29100	0
559	20250311	122900	642167175	29100	29100	29100	29100	2
560	20250311	122800	642108975	29050	29050	29050	29050	0
561	20250311	122700	642108975	29050	29050	29050	29050	50
562	20250311	122600	640656475	29050	29050	29050	29050	0
563	20250311	122500	640656475	29050	29050	29050	29050	0
564	20250311	122400	640656475	29050	29050	29050	29050	0
565	20250311	122300	640656475	29050	29050	29050	29050	7
566	20250311	122200	640453125	29050	29050	29050	29050	10
567	20250311	122100	640162625	29100	29100	29100	29100	23
568	20250311	122000	639493325	29050	29100	29100	29050	54
569	20250311	121900	637922075	29100	29100	29100	29100	17
570	20250311	121800	637427375	29050	29050	29050	29050	0
571	20250311	121700	637427375	29050	29050	29050	29050	14
572	20250311	121600	637020675	29150	29150	29150	29150	0
573	20250311	121500	637020675	29150	29150	29150	29150	0
574	20250311	121400	637020675	29150	29150	29150	29150	0
575	20250311	121300	637020675	29150	29150	29150	29150	2
576	20250311	121200	636962375	29150	29150	29150	29150	72
577	20250311	121100	634863575	29150	29150	29150	29150	0
578	20250311	121000	634863575	29150	29150	29150	29150	20
579	20250311	120900	634280575	29150	29150	29150	29150	0
580	20250311	120800	634280575	29150	29150	29150	29150	5
581	20250311	120700	634134825	29100	29100	29100	29100	77
582	20250311	120600	631894125	29050	29050	29050	29050	8
583	20250311	120500	631661725	29050	29100	29100	29050	43
584	20250311	120400	630412325	29100	29050	29100	29000	38
585	20250311	120300	629309175	29050	29050	29050	29050	0
586	20250311	120200	629309175	29050	29050	29050	29050	5
587	20250311	120100	629163925	29050	29100	29100	29050	11
588	20250311	120000	628844325	29100	29100	29100	29100	5
589	20250311	115900	628698825	29000	29150	29150	29000	254
590	20250311	115800	621332325	29000	29100	29100	29000	57
591	20250311	115700	619677175	29050	29050	29050	29050	64
592	20250311	115600	617817975	29150	29150	29150	29150	0
593	20250311	115500	617817975	29150	29150	29150	29150	12
594	20250311	115400	617468175	29150	29150	29150	29150	0
595	20250311	115300	617468175	29150	29150	29150	29150	0
596	20250311	115200	617468175	29150	29050	29150	29050	212
597	20250311	115100	611299175	29000	29000	29000	29000	36
598	20250311	115000	610255175	28950	28950	28950	28950	10
599	20250311	114900	609965675	28950	28950	28950	28950	1
600	20250311	114800	609936725	28950	28900	28950	28900	19
601	20250311	114700	609387225	28800	28800	28800	28800	0
602	20250311	114600	609387225	28800	28800	28800	28800	0
603	20250311	114500	609387225	28800	28800	28800	28800	11
604	20250311	114400	609070425	28950	28950	28950	28950	0
605	20250311	114300	609070425	28950	28900	28950	28750	84
606	20250311	114200	606647575	28950	28950	28950	28950	6
607	20250311	114100	606473875	28900	28900	28900	28900	0
608	20250311	114000	606473875	28900	28900	28900	28900	1
609	20250311	113900	606444975	28900	28900	28900	28900	0
610	20250311	113800	606444975	28900	28850	28900	28800	82
611	20250311	113700	604081975	28900	28900	28900	28900	0
612	20250311	113600	604081975	28900	28900	28900	28900	0
613	20250311	113500	604081975	28900	28900	28900	28900	0
614	20250311	113400	604081975	28900	28900	28900	28900	0
615	20250311	113300	604081975	28900	28900	28900	28900	4
616	20250311	113200	603966375	28900	28900	28900	28900	25
617	20250311	113100	603243875	28900	28950	28950	28900	83
618	20250311	113000	600841925	29000	29000	29000	29000	102
619	20250311	112900	597883925	29050	29050	29050	29050	4
620	20250311	112800	597767725	29000	29000	29000	29000	6
621	20250311	112700	597593725	29000	29000	29000	29000	39
622	20250311	112600	596462725	29000	29000	29000	29000	2
623	20250311	112500	596404725	28900	28950	29150	28900	88
624	20250311	112400	593854725	29000	29000	29000	29000	15
625	20250311	112300	593419725	29000	28950	29000	28950	187
626	20250311	112200	588005775	28950	28950	28950	28950	0
627	20250311	112100	588005775	28950	28950	28950	28950	0
628	20250311	112000	588005775	28950	28950	28950	28950	0
629	20250311	111900	588005775	28950	28950	28950	28950	79
630	20250311	111800	585718725	28950	28950	28950	28950	0
631	20250311	111700	585718725	28950	28950	28950	28950	1
632	20250311	111600	585689775	28950	28950	28950	28950	0
633	20250311	111500	585689775	28950	28950	28950	28950	10
634	20250311	111400	585400275	28700	28700	28700	28700	6
635	20250311	111300	585228075	28700	28700	28700	28700	0
636	20250311	111200	585228075	28700	28700	28700	28700	0
637	20250311	111100	585228075	28700	28700	28700	28700	0
638	20250311	111000	585228075	28700	28700	28700	28700	150
639	20250311	110900	580923075	28700	28700	28700	28700	0
640	20250311	110800	580923075	28700	28750	28750	28700	53
641	20250311	110700	579399475	28750	28700	28800	28700	117
642	20250311	110600	576033675	28650	28650	28650	28650	150
643	20250311	110500	571736175	28700	28700	28700	28700	216
644	20250311	110400	565536975	28650	28650	28650	28650	5
645	20250311	110300	565393725	28650	28650	28650	28650	0
646	20250311	110200	565393725	28650	28650	28650	28650	0
647	20250311	110100	565393725	28650	28650	28650	28650	324
648	20250311	110000	556111125	28650	28650	28650	28650	0
649	20250311	105900	556111125	28650	28650	28650	28600	296
650	20250311	105800	547633625	28650	28650	28650	28650	0
651	20250311	105700	547633625	28650	28650	28650	28650	0
652	20250311	105600	547633625	28650	28650	28650	28650	25
653	20250311	105500	546917375	28600	28700	28700	28600	431
654	20250311	105400	534551975	28700	28700	28700	28700	0
655	20250311	105300	534551975	28700	28700	28700	28700	0
656	20250311	105200	534551975	28700	28650	28700	28650	93
657	20250311	105100	531883425	28650	28650	28650	28650	30
658	20250311	105000	531023925	28600	28600	28600	28600	0
659	20250311	104900	531023925	28600	28600	28600	28600	100
660	20250311	104800	528163925	28650	28650	28650	28650	63
661	20250311	104700	526358975	28700	28700	28700	28700	3
662	20250311	104600	526272875	28700	28700	28700	28650	230
663	20250311	104500	519679375	28700	28750	28750	28700	21
664	20250311	104400	519075675	28750	28800	28850	28750	99
665	20250311	104300	516222475	28800	28800	28800	28800	100
666	20250311	104200	513342475	28850	28850	28850	28850	6
667	20250311	104100	513169375	29000	28750	29000	28750	100
668	20250311	104000	510281125	28750	28700	28750	28600	97
669	20250311	103900	507496625	28700	28700	28700	28700	26
670	20250311	103800	506750425	28600	28650	28650	28600	27
671	20250311	103700	505977925	28650	28650	28650	28650	18
672	20250311	103600	505462225	28650	28650	28650	28650	34
673	20250311	103500	504488125	28650	28650	28650	28650	52
674	20250311	103400	502998325	28650	28650	28650	28650	5
675	20250311	103300	502855075	28650	28650	28650	28650	0
676	20250311	103200	502855075	28650	28650	28650	28650	9
677	20250311	103100	502597225	28700	28650	28700	28650	22
678	20250311	103000	501966775	28650	28650	28650	28650	12
679	20250311	102900	501622975	28650	28650	28650	28650	10
680	20250311	102800	501336475	28650	28650	28650	28650	120
681	20250311	102700	497898475	28650	28600	28650	28600	145
682	20250311	102600	493748975	28600	28600	28600	28600	128
683	20250311	102500	490088175	28600	28600	28600	28600	949
684	20250311	102400	462946775	28600	28650	28650	28600	569
685	20250311	102300	446671475	28650	28600	28700	28600	74
686	20250311	102200	444552725	28600	28600	28600	28600	100
687	20250311	102100	441692725	28600	28600	28600	28600	50
688	20250311	102000	440262725	28600	28650	28650	28600	737
689	20250311	101900	419180625	28750	28750	28750	28750	1
690	20250311	101800	419151875	28600	28650	28650	28600	100
691	20250311	101700	416291825	28650	28650	28650	28650	0
692	20250311	101600	416291825	28650	28650	28650	28600	548
693	20250311	101500	400594125	28650	28650	28650	28600	13
694	20250311	101400	400221725	28650	28750	28750	28650	1965
695	20250311	101300	343834025	28750	28750	28750	28750	0
696	20250311	101200	343834025	28750	28750	28750	28750	0
697	20250311	101100	343834025	28750	28800	28800	28750	326
698	20250311	101000	334461175	28750	28750	28750	28750	186
699	20250311	100900	329113675	28750	28750	28750	28750	159
700	20250311	100800	324542425	28800	28800	28800	28800	1
701	20250311	100700	324513625	28800	28800	28800	28800	13
702	20250311	100600	324139225	28750	28750	28750	28750	0
703	20250311	100500	324139225	28750	28800	28800	28750	144
704	20250311	100400	319995725	28800	28800	28800	28800	0
705	20250311	100300	319995725	28800	28800	28800	28800	280
706	20250311	100200	311931725	28900	28900	28900	28900	18
707	20250311	100100	311411525	28900	28950	28950	28800	56
708	20250311	100000	309794375	28950	28900	28950	28900	116
709	20250311	095900	306438475	28900	28900	28900	28900	95
710	20250311	095800	303692975	28950	28950	28950	28950	3
711	20250311	095700	303606125	28950	28950	28950	28950	406
712	20250311	095600	291852425	28950	28900	29000	28850	298
713	20250311	095500	283218825	28900	28900	28900	28900	86
714	20250311	095400	280733425	28850	28850	28850	28850	36
715	20250311	095300	279694825	28850	28850	28850	28850	174
716	20250311	095200	274674925	28800	28800	28825	28800	494
717	20250311	095100	260447650	28800	28800	28800	28800	166
718	20250311	095000	255666850	28750	28800	28800	28750	39
719	20250311	094900	254544400	28800	28800	28800	28800	0
720	20250311	094800	254544400	28800	28850	28850	28800	30
721	20250311	094700	253679750	28800	28800	28800	28800	0
722	20250311	094600	253679750	28800	28750	28800	28750	297
723	20250311	094500	245130500	28800	28750	28800	28750	40
724	20250311	094400	243979900	28800	28800	28800	28800	98
725	20250311	094300	241157500	28800	28850	28850	28800	439
726	20250311	094200	228506150	28950	28950	28950	28950	1
727	20250311	094100	228477200	28850	28850	28850	28850	7
728	20250311	094000	228275250	28850	28850	28900	28850	45
729	20250311	093900	226976350	28900	28900	28900	28850	447
730	20250311	093800	214066150	29000	29000	29000	29000	10
731	20250311	093700	213776150	29000	29000	29000	28950	89
732	20250311	093600	211195200	28900	28900	28900	28900	70
733	20250311	093500	209172200	28900	28950	28950	28850	252
734	20250311	093400	201895800	28950	28950	28950	28950	12
735	20250311	093300	201548400	28950	28900	28950	28900	2
736	20250311	093200	201490550	28900	28900	28900	28900	0
737	20250311	093100	201490550	28900	28850	28900	28800	82
738	20250311	093000	199125300	28800	28800	28800	28800	0
739	20250311	092900	199125300	28800	28800	28800	28800	57
740	20250311	092800	197483700	28850	28850	28850	28800	182
741	20250311	092700	192233200	28750	28800	28800	28750	23
742	20250311	092600	191571450	28750	28800	28800	28750	227
743	20250311	092500	185040150	28800	28850	28850	28800	52
744	20250311	092400	183542500	28850	28900	28900	28850	50
745	20250311	092300	182099500	28900	28900	28900	28900	0
746	20250311	092200	182099500	28900	28850	28900	28850	114
747	20250311	092100	178810450	28800	28850	28850	28800	118
748	20250311	092000	175409150	28850	28850	28900	28850	5
749	20250311	091900	175264850	28850	28900	28900	28850	119
750	20250311	091800	171828600	28950	28950	28950	28950	1
751	20250311	091700	171799650	28850	28750	28850	28750	232
752	20250311	091600	165122950	28750	28750	28750	28750	4
753	20250311	091500	165007950	28750	28850	28850	28750	61
754	20250311	091400	163253100	28850	28850	28850	28750	617
755	20250311	091300	145486050	28800	28800	28900	28750	415
756	20250311	091200	133531800	28950	28950	28950	28800	164
757	20250311	091100	128796000	28950	28750	28950	28750	405
758	20250311	091000	117108750	28750	28650	28750	28650	156
759	20250311	090900	112631350	28600	28600	28600	28600	340
760	20250311	090800	102907350	28600	28850	28850	28600	1095
761	20250311	090700	71493300	28850	28850	28850	28850	0
762	20250311	090600	71493300	28850	28750	28850	28750	162
763	20250311	090500	66820550	28750	28700	28750	28700	56
764	20250311	090400	65212350	28750	28750	28800	28650	161
765	20250311	090300	60587600	28750	28650	28750	28600	423
766	20250311	090200	48451050	28600	28625	28650	28600	130
767	20250311	090100	44732300	28600	28850	28850	28350	409
768	20250311	090000	33023350	28700	28900	28900	28450	1149