KissMeData/457190/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	215400	42275666200	54600	54600	54600	54600	10305
3	20250317	215300	42275666200	54600	54600	54600	54600	0
4	20250317	215200	42275666200	54600	54600	54600	54600	0
5	20250317	215100	42275666200	54600	54600	54600	54600	0
6	20250317	215000	42275666200	54600	54600	54600	54600	0
7	20250317	214900	42275666200	54600	54600	54600	54600	0
8	20250317	214800	42275666200	54600	54600	54600	54600	0
9	20250317	214700	42275666200	54600	54600	54600	54600	0
10	20250317	214600	42275666200	54600	54600	54600	54600	0
11	20250317	214500	42275666200	54600	54600	54600	54600	0
12	20250317	214400	42275666200	54600	54600	54600	54600	0
13	20250317	214300	42275666200	54600	54600	54600	54600	0
14	20250317	214200	42275666200	54600	54600	54600	54600	0
15	20250317	214100	42275666200	54600	54600	54600	54600	0
16	20250317	214000	42275666200	54600	54600	54600	54600	0
17	20250317	213900	42275666200	54600	54600	54600	54600	0
18	20250317	213800	42275666200	54600	54600	54600	54600	0
19	20250317	213700	42275666200	54600	54600	54600	54600	0
20	20250317	213600	42275666200	54600	54600	54600	54600	0
21	20250317	213500	42275666200	54600	54600	54600	54600	0
22	20250317	213400	42275666200	54600	54600	54600	54600	0
23	20250317	213300	42275666200	54600	54600	54600	54600	0
24	20250317	213200	42275666200	54600	54600	54600	54600	0
25	20250317	213100	42275666200	54600	54600	54600	54600	0
26	20250317	213000	42275666200	54600	54600	54600	54600	0
27	20250317	212900	42275666200	54600	54600	54600	54600	0
28	20250317	212800	42275666200	54600	54600	54600	54600	0
29	20250317	212700	42275666200	54600	54600	54600	54600	0
30	20250317	212600	42275666200	54600	54600	54600	54600	0
31	20250317	212500	42275666200	54600	54600	54600	54600	0
32	20250317	212400	42275666200	54600	54600	54600	54600	10305
33	20250317	212300	42275666200	54600	54600	54600	54600	0
34	20250317	212200	42275666200	54600	54600	54600	54600	0
35	20250317	212100	42275666200	54600	54600	54600	54600	0
36	20250317	212000	42275666200	54600	54600	54600	54600	0
37	20250317	211900	42275666200	54600	54600	54600	54600	0
38	20250317	211800	42275666200	54600	54600	54600	54600	0
39	20250317	211700	42275666200	54600	54600	54600	54600	0
40	20250317	211600	42275666200	54600	54600	54600	54600	0
41	20250317	211500	42275666200	54600	54600	54600	54600	0
42	20250317	211400	42275666200	54600	54600	54600	54600	0
43	20250317	211300	42275666200	54600	54600	54600	54600	0
44	20250317	211200	42275666200	54600	54600	54600	54600	0
45	20250317	211100	42275666200	54600	54600	54600	54600	0
46	20250317	211000	42275666200	54600	54600	54600	54600	0
47	20250317	210900	42275666200	54600	54600	54600	54600	0
48	20250317	210800	42275666200	54600	54600	54600	54600	0
49	20250317	210700	42275666200	54600	54600	54600	54600	0
50	20250317	210600	42275666200	54600	54600	54600	54600	0
51	20250317	210500	42275666200	54600	54600	54600	54600	0
52	20250317	210400	42275666200	54600	54600	54600	54600	0
53	20250317	210300	42275666200	54600	54600	54600	54600	0
54	20250317	210200	42275666200	54600	54600	54600	54600	0
55	20250317	210100	42275666200	54600	54600	54600	54600	0
56	20250317	210000	42275666200	54600	54600	54600	54600	0
57	20250317	205900	42275666200	54600	54600	54600	54600	0
58	20250317	205800	42275666200	54600	54600	54600	54600	0
59	20250317	205700	42275666200	54600	54600	54600	54600	0
60	20250317	205600	42275666200	54600	54600	54600	54600	0
61	20250317	205500	42275666200	54600	54600	54600	54600	0
62	20250317	205400	42275666200	54600	54600	54600	54600	10305
63	20250317	205300	42275666200	54600	54600	54600	54600	0
64	20250317	205200	42275666200	54600	54600	54600	54600	0
65	20250317	205100	42275666200	54600	54600	54600	54600	0
66	20250317	205000	42275666200	54600	54600	54600	54600	0
67	20250317	204900	42275666200	54600	54600	54600	54600	0
68	20250317	204800	42275666200	54600	54600	54600	54600	0
69	20250317	204700	42275666200	54600	54600	54600	54600	0
70	20250317	204600	42275666200	54600	54600	54600	54600	0
71	20250317	204500	42275666200	54600	54600	54600	54600	0
72	20250317	204400	42275666200	54600	54600	54600	54600	0
73	20250317	204300	42275666200	54600	54600	54600	54600	0
74	20250317	204200	42275666200	54600	54600	54600	54600	0
75	20250317	204100	42275666200	54600	54600	54600	54600	0
76	20250317	204000	42275666200	54600	54600	54600	54600	0
77	20250317	203900	42275666200	54600	54600	54600	54600	0
78	20250317	203800	42275666200	54600	54600	54600	54600	0
79	20250317	203700	42275666200	54600	54600	54600	54600	0
80	20250317	203600	42275666200	54600	54600	54600	54600	0
81	20250317	203500	42275666200	54600	54600	54600	54600	0
82	20250317	203400	42275666200	54600	54600	54600	54600	0
83	20250317	203300	42275666200	54600	54600	54600	54600	0
84	20250317	203200	42275666200	54600	54600	54600	54600	0
85	20250317	203100	42275666200	54600	54600	54600	54600	0
86	20250317	203000	42275666200	54600	54600	54600	54600	0
87	20250317	202900	42275666200	54600	54600	54600	54600	0
88	20250317	202800	42275666200	54600	54600	54600	54600	0
89	20250317	202700	42275666200	54600	54600	54600	54600	0
90	20250317	202600	42275666200	54600	54600	54600	54600	0
91	20250317	202500	42275666200	54600	54600	54600	54600	0
92	20250317	202400	42275666200	54600	54600	54600	54600	10305
93	20250317	202300	42275666200	54600	54600	54600	54600	0
94	20250317	202200	42275666200	54600	54600	54600	54600	0
95	20250317	202100	42275666200	54600	54600	54600	54600	0
96	20250317	202000	42275666200	54600	54600	54600	54600	0
97	20250317	201900	42275666200	54600	54600	54600	54600	0
98	20250317	201800	42275666200	54600	54600	54600	54600	0
99	20250317	201700	42275666200	54600	54600	54600	54600	0
100	20250317	201600	42275666200	54600	54600	54600	54600	0
101	20250317	201500	42275666200	54600	54600	54600	54600	0
102	20250317	201400	42275666200	54600	54600	54600	54600	0
103	20250317	201300	42275666200	54600	54600	54600	54600	0
104	20250317	201200	42275666200	54600	54600	54600	54600	0
105	20250317	201100	42275666200	54600	54600	54600	54600	0
106	20250317	201000	42275666200	54600	54600	54600	54600	0
107	20250317	200900	42275666200	54600	54600	54600	54600	0
108	20250317	200800	42275666200	54600	54600	54600	54600	0
109	20250317	200700	42275666200	54600	54600	54600	54600	0
110	20250317	200600	42275666200	54600	54600	54600	54600	0
111	20250317	200500	42275666200	54600	54600	54600	54600	0
112	20250317	200400	42275666200	54600	54600	54600	54600	0
113	20250317	200300	42275666200	54600	54600	54600	54600	0
114	20250317	200200	42275666200	54600	54600	54600	54600	0
115	20250317	200100	42275666200	54600	54600	54600	54600	0
116	20250317	200000	42275666200	54600	54600	54600	54600	0
117	20250317	195900	42275666200	54600	54600	54600	54600	0
118	20250317	195800	42275666200	54600	54600	54600	54600	0
119	20250317	195700	42275666200	54600	54600	54600	54600	0
120	20250317	195600	42275666200	54600	54600	54600	54600	0
121	20250317	195500	42275666200	54600	54600	54600	54600	0
122	20250317	195400	42275666200	54600	54600	54600	54600	10305
123	20250317	195300	42275666200	54600	54600	54600	54600	0
124	20250317	195200	42275666200	54600	54600	54600	54600	0
125	20250317	195100	42275666200	54600	54600	54600	54600	0
126	20250317	195000	42275666200	54600	54600	54600	54600	0
127	20250317	194900	42275666200	54600	54600	54600	54600	0
128	20250317	194800	42275666200	54600	54600	54600	54600	0
129	20250317	194700	42275666200	54600	54600	54600	54600	0
130	20250317	194600	42275666200	54600	54600	54600	54600	0
131	20250317	194500	42275666200	54600	54600	54600	54600	0
132	20250317	194400	42275666200	54600	54600	54600	54600	0
133	20250317	194300	42275666200	54600	54600	54600	54600	0
134	20250317	194200	42275666200	54600	54600	54600	54600	0
135	20250317	194100	42275666200	54600	54600	54600	54600	0
136	20250317	194000	42275666200	54600	54600	54600	54600	0
137	20250317	193900	42275666200	54600	54600	54600	54600	0
138	20250317	193800	42275666200	54600	54600	54600	54600	0
139	20250317	193700	42275666200	54600	54600	54600	54600	0
140	20250317	193600	42275666200	54600	54600	54600	54600	0
141	20250317	193500	42275666200	54600	54600	54600	54600	0
142	20250317	193400	42275666200	54600	54600	54600	54600	0
143	20250317	193300	42275666200	54600	54600	54600	54600	0
144	20250317	193200	42275666200	54600	54600	54600	54600	0
145	20250317	193100	42275666200	54600	54600	54600	54600	0
146	20250317	193000	42275666200	54600	54600	54600	54600	0
147	20250317	192900	42275666200	54600	54600	54600	54600	0
148	20250317	192800	42275666200	54600	54600	54600	54600	0
149	20250317	192700	42275666200	54600	54600	54600	54600	0
150	20250317	192600	42275666200	54600	54600	54600	54600	0
151	20250317	192500	42275666200	54600	54600	54600	54600	0
152	20250317	192400	42275666200	54600	54600	54600	54600	10305
153	20250317	192300	42275666200	54600	54600	54600	54600	0
154	20250317	192200	42275666200	54600	54600	54600	54600	0
155	20250317	192100	42275666200	54600	54600	54600	54600	0
156	20250317	192000	42275666200	54600	54600	54600	54600	0
157	20250317	191900	42275666200	54600	54600	54600	54600	0
158	20250317	191800	42275666200	54600	54600	54600	54600	0
159	20250317	191700	42275666200	54600	54600	54600	54600	0
160	20250317	191600	42275666200	54600	54600	54600	54600	0
161	20250317	191500	42275666200	54600	54600	54600	54600	0
162	20250317	191400	42275666200	54600	54600	54600	54600	0
163	20250317	191300	42275666200	54600	54600	54600	54600	0
164	20250317	191200	42275666200	54600	54600	54600	54600	0
165	20250317	191100	42275666200	54600	54600	54600	54600	0
166	20250317	191000	42275666200	54600	54600	54600	54600	0
167	20250317	190900	42275666200	54600	54600	54600	54600	0
168	20250317	190800	42275666200	54600	54600	54600	54600	0
169	20250317	190700	42275666200	54600	54600	54600	54600	0
170	20250317	190600	42275666200	54600	54600	54600	54600	0
171	20250317	190500	42275666200	54600	54600	54600	54600	0
172	20250317	190400	42275666200	54600	54600	54600	54600	0
173	20250317	190300	42275666200	54600	54600	54600	54600	0
174	20250317	190200	42275666200	54600	54600	54600	54600	0
175	20250317	190100	42275666200	54600	54600	54600	54600	0
176	20250317	190000	42275666200	54600	54600	54600	54600	0
177	20250317	185900	42275666200	54600	54600	54600	54600	0
178	20250317	185800	42275666200	54600	54600	54600	54600	0
179	20250317	185700	42275666200	54600	54600	54600	54600	0
180	20250317	185600	42275666200	54600	54600	54600	54600	0
181	20250317	185500	42275666200	54600	54600	54600	54600	0
182	20250317	185400	42275666200	54600	54600	54600	54600	10305
183	20250317	185300	42275666200	54600	54600	54600	54600	0
184	20250317	185200	42275666200	54600	54600	54600	54600	0
185	20250317	185100	42275666200	54600	54600	54600	54600	0
186	20250317	185000	42275666200	54600	54600	54600	54600	0
187	20250317	184900	42275666200	54600	54600	54600	54600	0
188	20250317	184800	42275666200	54600	54600	54600	54600	0
189	20250317	184700	42275666200	54600	54600	54600	54600	0
190	20250317	184600	42275666200	54600	54600	54600	54600	0
191	20250317	184500	42275666200	54600	54600	54600	54600	0
192	20250317	184400	42275666200	54600	54600	54600	54600	0
193	20250317	184300	42275666200	54600	54600	54600	54600	0
194	20250317	184200	42275666200	54600	54600	54600	54600	0
195	20250317	184100	42275666200	54600	54600	54600	54600	0
196	20250317	184000	42275666200	54600	54600	54600	54600	0
197	20250317	183900	42275666200	54600	54600	54600	54600	0
198	20250317	183800	42275666200	54600	54600	54600	54600	0
199	20250317	183700	42275666200	54600	54600	54600	54600	0
200	20250317	183600	42275666200	54600	54600	54600	54600	0
201	20250317	183500	42275666200	54600	54600	54600	54600	0
202	20250317	183400	42275666200	54600	54600	54600	54600	0
203	20250317	183300	42275666200	54600	54600	54600	54600	0
204	20250317	183200	42275666200	54600	54600	54600	54600	0
205	20250317	183100	42275666200	54600	54600	54600	54600	0
206	20250317	183000	42275666200	54600	54600	54600	54600	0
207	20250317	182900	42275666200	54600	54600	54600	54600	0
208	20250317	182800	42275666200	54600	54600	54600	54600	0
209	20250317	182700	42275666200	54600	54600	54600	54600	0
210	20250317	182600	42275666200	54600	54600	54600	54600	0
211	20250317	182500	42275666200	54600	54600	54600	54600	0
212	20250317	182400	42275666200	54600	54600	54600	54600	10305
213	20250317	182300	42275666200	54600	54600	54600	54600	0
214	20250317	182200	42275666200	54600	54600	54600	54600	0
215	20250317	182100	42275666200	54600	54600	54600	54600	0
216	20250317	182000	42275666200	54600	54600	54600	54600	0
217	20250317	181900	42275666200	54600	54600	54600	54600	0
218	20250317	181800	42275666200	54600	54600	54600	54600	0
219	20250317	181700	42275666200	54600	54600	54600	54600	0
220	20250317	181600	42275666200	54600	54600	54600	54600	0
221	20250317	181500	42275666200	54600	54600	54600	54600	0
222	20250317	181400	42275666200	54600	54600	54600	54600	0
223	20250317	181300	42275666200	54600	54600	54600	54600	0
224	20250317	181200	42275666200	54600	54600	54600	54600	0
225	20250317	181100	42275666200	54600	54600	54600	54600	0
226	20250317	181000	42275666200	54600	54600	54600	54600	0
227	20250317	180900	42275666200	54600	54600	54600	54600	0
228	20250317	180800	42275666200	54600	54600	54600	54600	0
229	20250317	180700	42275666200	54600	54600	54600	54600	0
230	20250317	180600	42275666200	54600	54600	54600	54600	0
231	20250317	180500	42275666200	54600	54600	54600	54600	0
232	20250317	180400	42275666200	54600	54600	54600	54600	0
233	20250317	180300	42275666200	54600	54600	54600	54600	0
234	20250317	180200	42275666200	54600	54600	54600	54600	0
235	20250317	180100	42275666200	54600	54600	54600	54600	0
236	20250317	180000	42275666200	54600	54600	54600	54600	0
237	20250317	175900	42275666200	54600	54600	54600	54600	0
238	20250317	175800	42275666200	54600	54600	54600	54600	0
239	20250317	175700	42275666200	54600	54600	54600	54600	0
240	20250317	175600	42275666200	54600	54600	54600	54600	0
241	20250317	175500	42275666200	54600	54600	54600	54600	0
242	20250317	175400	42275666200	54600	54600	54600	54600	10305
243	20250317	175300	42275666200	54600	54600	54600	54600	0
244	20250317	175200	42275666200	54600	54600	54600	54600	0
245	20250317	175100	42275666200	54600	54600	54600	54600	0
246	20250317	175000	42275666200	54600	54600	54600	54600	0
247	20250317	174900	42275666200	54600	54600	54600	54600	0
248	20250317	174800	42275666200	54600	54600	54600	54600	0
249	20250317	174700	42275666200	54600	54600	54600	54600	0
250	20250317	174600	42275666200	54600	54600	54600	54600	0
251	20250317	174500	42275666200	54600	54600	54600	54600	0
252	20250317	174400	42275666200	54600	54600	54600	54600	0
253	20250317	174300	42275666200	54600	54600	54600	54600	0
254	20250317	174200	42275666200	54600	54600	54600	54600	0
255	20250317	174100	42275666200	54600	54600	54600	54600	0
256	20250317	174000	42275666200	54600	54600	54600	54600	0
257	20250317	173900	42275666200	54600	54600	54600	54600	0
258	20250317	173800	42275666200	54600	54600	54600	54600	0
259	20250317	173700	42275666200	54600	54600	54600	54600	0
260	20250317	173600	42275666200	54600	54600	54600	54600	0
261	20250317	173500	42275666200	54600	54600	54600	54600	0
262	20250317	173400	42275666200	54600	54600	54600	54600	0
263	20250317	173300	42275666200	54600	54600	54600	54600	0
264	20250317	173200	42275666200	54600	54600	54600	54600	0
265	20250317	173100	42275666200	54600	54600	54600	54600	0
266	20250317	173000	42275666200	54600	54600	54600	54600	0
267	20250317	172900	42275666200	54600	54600	54600	54600	0
268	20250317	172800	42275666200	54600	54600	54600	54600	0
269	20250317	172700	42275666200	54600	54600	54600	54600	0
270	20250317	172600	42275666200	54600	54600	54600	54600	0
271	20250317	172500	42275666200	54600	54600	54600	54600	0
272	20250317	172400	42275666200	54600	54600	54600	54600	10305
273	20250317	172300	42275666200	54600	54600	54600	54600	0
274	20250317	172200	42275666200	54600	54600	54600	54600	0
275	20250317	172100	42275666200	54600	54600	54600	54600	0
276	20250317	172000	42275666200	54600	54600	54600	54600	0
277	20250317	171900	42275666200	54600	54600	54600	54600	0
278	20250317	171800	42275666200	54600	54600	54600	54600	0
279	20250317	171700	42275666200	54600	54600	54600	54600	0
280	20250317	171600	42275666200	54600	54600	54600	54600	0
281	20250317	171500	42275666200	54600	54600	54600	54600	0
282	20250317	171400	42275666200	54600	54600	54600	54600	0
283	20250317	171300	42275666200	54600	54600	54600	54600	0
284	20250317	171200	42275666200	54600	54600	54600	54600	0
285	20250317	171100	42275666200	54600	54600	54600	54600	0
286	20250317	171000	42275666200	54600	54600	54600	54600	0
287	20250317	170900	42275666200	54600	54600	54600	54600	0
288	20250317	170800	42275666200	54600	54600	54600	54600	0
289	20250317	170700	42275666200	54600	54600	54600	54600	0
290	20250317	170600	42275666200	54600	54600	54600	54600	0
291	20250317	170500	42275666200	54600	54600	54600	54600	0
292	20250317	170400	42275666200	54600	54600	54600	54600	0
293	20250317	170300	42275666200	54600	54600	54600	54600	0
294	20250317	170200	42275666200	54600	54600	54600	54600	0
295	20250317	170100	42275666200	54600	54600	54600	54600	0
296	20250317	170000	42275666200	54600	54600	54600	54600	0
297	20250317	165900	42275666200	54600	54600	54600	54600	0
298	20250317	165800	42275666200	54600	54600	54600	54600	0
299	20250317	165700	42275666200	54600	54600	54600	54600	0
300	20250317	165600	42275666200	54600	54600	54600	54600	0
301	20250317	165500	42275666200	54600	54600	54600	54600	0
302	20250317	165400	42275666200	54600	54600	54600	54600	10305
303	20250317	165300	42275666200	54600	54600	54600	54600	0
304	20250317	165200	42275666200	54600	54600	54600	54600	0
305	20250317	165100	42275666200	54600	54600	54600	54600	0
306	20250317	165000	42275666200	54600	54600	54600	54600	0
307	20250317	164900	42275666200	54600	54600	54600	54600	0
308	20250317	164800	42275666200	54600	54600	54600	54600	0
309	20250317	164700	42275666200	54600	54600	54600	54600	0
310	20250317	164600	42275666200	54600	54600	54600	54600	0
311	20250317	164500	42275666200	54600	54600	54600	54600	0
312	20250317	164400	42275666200	54600	54600	54600	54600	0
313	20250317	164300	42275666200	54600	54600	54600	54600	0
314	20250317	164200	42275666200	54600	54600	54600	54600	0
315	20250317	164100	42275666200	54600	54600	54600	54600	0
316	20250317	164000	42275666200	54600	54600	54600	54600	0
317	20250317	163900	42275666200	54600	54600	54600	54600	0
318	20250317	163800	42275666200	54600	54600	54600	54600	0
319	20250317	163700	42275666200	54600	54600	54600	54600	0
320	20250317	163600	42275666200	54600	54600	54600	54600	0
321	20250317	163500	42275666200	54600	54600	54600	54600	0
322	20250317	163400	42275666200	54600	54600	54600	54600	0
323	20250317	163300	42275666200	54600	54600	54600	54600	0
324	20250317	163200	42275666200	54600	54600	54600	54600	0
325	20250317	163100	42275666200	54600	54600	54600	54600	0
326	20250317	163000	42275666200	54600	54600	54600	54600	0
327	20250317	162900	42275666200	54600	54600	54600	54600	0
328	20250317	162800	42275666200	54600	54600	54600	54600	0
329	20250317	162700	42275666200	54600	54600	54600	54600	0
330	20250317	162600	42275666200	54600	54600	54600	54600	0
331	20250317	162500	42275666200	54600	54600	54600	54600	0
332	20250317	162400	42275666200	54600	54600	54600	54600	10305
333	20250317	162300	42275666200	54600	54600	54600	54600	0
334	20250317	162200	42275666200	54600	54600	54600	54600	0
335	20250317	162100	42275666200	54600	54600	54600	54600	0
336	20250317	162000	42275666200	54600	54600	54600	54600	0
337	20250317	161900	42275666200	54600	54600	54600	54600	0
338	20250317	161800	42275666200	54600	54600	54600	54600	0
339	20250317	161700	42275666200	54600	54600	54600	54600	0
340	20250317	161600	42275666200	54600	54600	54600	54600	0
341	20250317	161500	42275666200	54600	54600	54600	54600	0
342	20250317	161400	42275666200	54600	54600	54600	54600	0
343	20250317	161300	42275666200	54600	54600	54600	54600	0
344	20250317	161200	42275666200	54600	54600	54600	54600	0
345	20250317	161100	42275666200	54600	54600	54600	54600	0
346	20250317	161000	42275666200	54600	54600	54600	54600	0
347	20250317	160900	42275666200	54600	54600	54600	54600	0
348	20250317	160800	42275666200	54600	54600	54600	54600	0
349	20250317	160700	42275666200	54600	54600	54600	54600	0
350	20250317	160600	42275666200	54600	54600	54600	54600	0
351	20250317	160500	42275666200	54600	54600	54600	54600	0
352	20250317	160400	42275666200	54600	54600	54600	54600	0
353	20250317	160300	42275666200	54600	54600	54600	54600	0
354	20250317	160200	42275666200	54600	54600	54600	54600	0
355	20250317	160100	42275666200	54600	54600	54600	54600	0
356	20250317	160000	42275666200	54600	54600	54600	54600	0
357	20250317	155900	42275666200	54600	54600	54600	54600	0
358	20250317	155800	42275666200	54600	54600	54600	54600	0
359	20250317	155700	42275666200	54600	54600	54600	54600	0
360	20250317	155600	42275666200	54600	54600	54600	54600	0
361	20250317	155500	42275666200	54600	54600	54600	54600	0
362	20250317	155400	42275666200	54600	54600	54600	54600	10305
363	20250317	155300	42275666200	54600	54600	54600	54600	0
364	20250317	155200	42275666200	54600	54600	54600	54600	0
365	20250317	155100	42275666200	54600	54600	54600	54600	0
366	20250317	155000	42275666200	54600	54600	54600	54600	0
367	20250317	154900	42275666200	54600	54600	54600	54600	0
368	20250317	154800	42275666200	54600	54600	54600	54600	0
369	20250317	154700	42275666200	54600	54600	54600	54600	0
370	20250317	154600	42275666200	54600	54600	54600	54600	0
371	20250317	154500	42275666200	54600	54600	54600	54600	0
372	20250317	154400	42275666200	54600	54600	54600	54600	0
373	20250317	154300	42275666200	54600	54600	54600	54600	0
374	20250317	154200	42275666200	54600	54600	54600	54600	0
375	20250317	154100	42275666200	54600	54600	54600	54600	0
376	20250317	154000	42275666200	54600	54600	54600	54600	0
377	20250317	153900	42275666200	54600	54600	54600	54600	0
378	20250317	153800	42275666200	54600	54600	54600	54600	0
379	20250317	153700	42275666200	54600	54600	54600	54600	0
380	20250317	153600	42275666200	54600	54600	54600	54600	0
381	20250317	153500	42275666200	54600	54600	54600	54600	0
382	20250317	153400	42275666200	54600	54600	54600	54600	0
383	20250317	153300	42275666200	54600	54600	54600	54600	0
384	20250317	153200	42275666200	54600	54600	54600	54600	0
385	20250317	153100	42275666200	54600	54600	54600	54600	0
386	20250317	153000	42275666200	54600	54600	54600	54600	10305
387	20250317	152900	41713013200	54500	54500	54500	54500	0
388	20250317	152800	41713013200	54500	54500	54500	54500	0
389	20250317	152700	41713013200	54500	54500	54500	54500	0
390	20250317	152600	41713013200	54500	54500	54500	54500	0
391	20250317	152500	41713013200	54500	54500	54500	54500	0
392	20250317	152400	41713013200	54500	54500	54500	54500	0
393	20250317	152300	41713013200	54500	54500	54500	54500	0
394	20250317	152200	41713013200	54500	54500	54500	54500	0
395	20250317	152100	41713013200	54500	54500	54500	54500	0
396	20250317	152000	41713013200	54500	54500	54500	54500	0
397	20250317	151900	41713013200	54500	54400	54600	54400	1930
398	20250317	151800	41607860550	54400	54550	54550	54400	956
399	20250317	151700	41555768750	54500	54500	54600	54400	735
400	20250317	151600	41515710350	54500	54500	54600	54400	1619
401	20250317	151500	41427455500	54500	54500	54600	54500	840
402	20250317	151400	41381675000	54600	54400	54600	54400	1171
403	20250317	151300	41317897600	54500	54300	54600	54300	7898
404	20250317	151200	40888059300	54300	54300	54400	54300	1391
405	20250317	151100	40812525900	54300	54300	54400	54300	2229
406	20250317	151000	40691472200	54300	54400	54500	54300	1277
407	20250317	150900	40621998000	54400	54500	54500	54400	1910
408	20250317	150800	40518080650	54500	54400	54500	54400	817
409	20250317	150700	40473602150	54400	54300	54500	54300	813
410	20250317	150600	40429418250	54300	54300	54500	54300	3436
411	20250317	150500	40242798950	54300	54400	54400	54200	1294
412	20250317	150400	40172532550	54200	54400	54500	54200	4394
413	20250317	150300	39933918150	54400	54500	54500	54400	2159
414	20250317	150200	39816455700	54400	54550	54600	54400	1168
415	20250317	150100	39752781350	54550	54600	54600	54500	1155
416	20250317	150000	39689774500	54600	54300	54600	54200	1306
417	20250317	145900	39618756050	54300	54300	54400	54200	2866
418	20250317	145800	39463114400	54300	54400	54400	54200	9973
419	20250317	145700	38921761900	54300	54600	54700	54300	13374
420	20250317	145600	38192487200	54600	54600	54700	54600	1477
421	20250317	145500	38111754500	54600	54700	54700	54600	520
422	20250317	145400	38083352100	54600	54700	54700	54600	3863
423	20250317	145300	37872264200	54700	54800	54900	54700	2843
424	20250317	145200	37716667100	54800	54900	54900	54800	5668
425	20250317	145100	37405870700	54900	55000	55000	54900	470
426	20250317	145000	37380062500	54900	54900	55000	54900	1082
427	20250317	144900	37320656800	54900	55000	55000	54900	333
428	20250317	144800	37302370000	54900	54900	55000	54900	556
429	20250317	144700	37271827750	54900	54900	55000	54900	2717
430	20250317	144600	37122464400	54900	54900	54950	54800	4617
431	20250317	144500	36869023850	54900	55100	55100	54900	7439
432	20250317	144400	36459869900	55100	55100	55150	55100	2964
433	20250317	144300	36296539650	55100	55100	55150	55100	398
434	20250317	144200	36274599600	55150	55100	55150	55100	442
435	20250317	144100	36250238150	55100	55200	55200	55100	1186
436	20250317	144000	36184806200	55200	55200	55300	55200	346
437	20250317	143900	36165705300	55200	55300	55300	55200	2548
438	20250317	143800	36025023950	55300	55300	55300	55200	1264
439	20250317	143700	35955125450	55300	55300	55400	55300	284
440	20250317	143600	35939420050	55300	55400	55400	55300	536
441	20250317	143500	35909772950	55300	55300	55400	55300	254
442	20250317	143400	35895722550	55300	55400	55500	55300	803
443	20250317	143300	35851223550	55500	55400	55500	55400	226
444	20250317	143200	35838697150	55400	55300	55450	55300	377
445	20250317	143100	35817814100	55300	55300	55400	55300	259
446	20250317	143000	35803472100	55300	55300	55400	55300	223
447	20250317	142900	35791139600	55400	55300	55400	55300	304
448	20250317	142800	35774301700	55400	55200	55400	55200	2298
449	20250317	142700	35647227600	55200	55200	55300	55200	328
450	20250317	142600	35629121900	55200	55300	55300	55200	211
451	20250317	142500	35617471700	55300	55100	55300	55100	1005
452	20250317	142400	35562016100	55100	55200	55300	55100	527
453	20250317	142300	35532945300	55100	55100	55200	55100	872
454	20250317	142200	35484847000	55150	55150	55150	55100	307
455	20250317	142100	35467919200	55100	55150	55150	55100	628
456	20250317	142000	35433311350	55150	55150	55200	55100	3666
457	20250317	141900	35231260800	55100	55300	55300	55100	3443
458	20250317	141800	35041196500	55300	55200	55300	55200	140
459	20250317	141700	35033460750	55200	55200	55300	55200	189
460	20250317	141600	35023027750	55300	55200	55300	55200	228
461	20250317	141500	35010432600	55200	55200	55300	55200	598
462	20250317	141400	34977411200	55200	55200	55250	55200	376
463	20250317	141300	34956655750	55200	55300	55300	55200	859
464	20250317	141200	34909199350	55200	55200	55300	55200	550
465	20250317	141100	34878839150	55200	55200	55200	55200	326
466	20250317	141000	34860843950	55200	55200	55300	55200	373
467	20250317	140900	34840249250	55300	55200	55300	55200	903
468	20250317	140800	34790401650	55200	55200	55300	55200	284
469	20250317	140700	34774714450	55200	55200	55300	55200	155
470	20250317	140600	34766147150	55200	55300	55300	55200	48
471	20250317	140500	34763496550	55200	55300	55300	55200	151
472	20250317	140400	34755160050	55200	55200	55200	55100	636
473	20250317	140300	34720052950	55200	55250	55300	55200	136
474	20250317	140200	34712542400	55200	55300	55300	55100	121
475	20250317	140100	34705866400	55200	55200	55300	55200	388
476	20250317	140000	34684447300	55200	55200	55300	55200	168
477	20250317	135900	34675173550	55200	55100	55200	55100	112
478	20250317	135800	34668995450	55100	55200	55300	55100	1788
479	20250317	135700	34570355950	55200	55200	55300	55200	154
480	20250317	135600	34561854650	55100	55200	55200	55100	1040
481	20250317	135500	34504453650	55200	55150	55200	55100	386
482	20250317	135400	34483162050	55150	55200	55200	55150	659
483	20250317	135300	34446785450	55200	55100	55200	55100	414
484	20250317	135200	34423948900	55100	55300	55300	55100	842
485	20250317	135100	34377501450	55200	55200	55300	55100	1401
486	20250317	135000	34300169250	55200	55300	55300	55200	387
487	20250317	134900	34278788850	55300	55200	55400	55200	914
488	20250317	134800	34228323550	55200	55200	55300	55200	205
489	20250317	134700	34217000550	55200	55300	55300	55200	256
490	20250317	134600	34202850750	55300	55300	55400	55200	1059
491	20250317	134500	34144289750	55200	55150	55250	55100	356
492	20250317	134400	34124644750	55100	55250	55300	55100	554
493	20250317	134300	34094055100	55200	55250	55250	55200	820
494	20250317	134200	34048789800	55200	55200	55250	55200	184
495	20250317	134100	34038632900	55250	55200	55250	55200	552
496	20250317	134000	34008162300	55200	55200	55250	55200	949
497	20250317	133900	33955776900	55200	55200	55250	55200	96
498	20250317	133800	33950477350	55200	55300	55300	55200	435
499	20250317	133700	33926432750	55300	55400	55400	55300	484
500	20250317	133600	33899647750	55400	55500	55500	55400	471
501	20250317	133500	33873546250	55500	55300	55500	55300	299
502	20250317	133400	33856982750	55400	55400	55400	55300	252
503	20250317	133300	33843038250	55400	55400	55400	55300	157
504	20250317	133200	33834343650	55350	55200	55350	55200	1519
505	20250317	133100	33750349700	55300	55300	55300	55200	671
506	20250317	133000	33713299650	55200	55200	55300	55100	288
507	20250317	132900	33697405450	55100	55200	55300	55100	2070
508	20250317	132800	33583172350	55200	55100	55300	55100	158
509	20250317	132700	33574443900	55100	55100	55200	55100	1126
510	20250317	132600	33512353100	55100	55200	55300	55100	6286
511	20250317	132500	33165720500	55300	55300	55300	55200	1526
512	20250317	132400	33081457500	55300	55300	55400	55300	2124
513	20250317	132300	32963938700	55300	55400	55400	55300	971
514	20250317	132200	32910228500	55300	55400	55500	55300	4351
515	20250317	132100	32669197900	55500	55400	55500	55400	626
516	20250317	132000	32634509850	55400	55500	55600	55400	593
517	20250317	131900	32601553650	55500	55500	55600	55500	169
518	20250317	131800	32592169150	55400	55500	55500	55400	368
519	20250317	131700	32571778350	55400	55550	55600	55400	1906
520	20250317	131600	32466005050	55500	55550	55550	55500	542
521	20250317	131500	32435922850	55500	55500	55600	55400	842
522	20250317	131400	32389201050	55500	55400	55500	55400	964
523	20250317	131300	32335713450	55400	55400	55500	55400	3201
524	20250317	131200	32158368050	55500	55500	55600	55500	1650
525	20250317	131100	32066788450	55500	55600	55600	55500	524
526	20250317	131000	32037705350	55500	55600	55700	55500	474
527	20250317	130900	32011354450	55600	55600	55650	55600	540
528	20250317	130800	31981327300	55600	55600	55600	55600	740
529	20250317	130700	31940183300	55600	55600	55700	55600	1073
530	20250317	130600	31880517400	55600	55700	55700	55600	767
531	20250317	130500	31837859450	55700	55600	55800	55600	1020
532	20250317	130400	31781043300	55700	55650	55700	55600	872
533	20250317	130300	31732515900	55700	55550	55700	55500	424
534	20250317	130200	31708932150	55600	55600	55600	55550	144
535	20250317	130100	31700927950	55500	55600	55600	55500	581
536	20250317	130000	31668624550	55600	55600	55600	55500	711
537	20250317	125900	31629151300	55600	55550	55600	55500	975
538	20250317	125800	31574984350	55500	55550	55600	55500	198
539	20250317	125700	31563994100	55500	55500	55600	55400	952
540	20250317	125600	31511199900	55500	55600	55600	55500	531
541	20250317	125500	31481697750	55550	55500	55600	55500	71
542	20250317	125400	31477756450	55600	55550	55600	55500	129
543	20250317	125300	31470593650	55600	55500	55600	55500	219
544	20250317	125200	31458432950	55500	55600	55600	55500	784
545	20250317	125100	31414908050	55600	55500	55600	55500	34
546	20250317	125000	31413018650	55500	55500	55550	55500	565
547	20250317	124900	31381661050	55500	55500	55550	55450	5300
548	20250317	124800	31087511050	55600	55500	55600	55400	427
549	20250317	124700	31063815000	55400	55500	55500	55400	372
550	20250317	124600	31043197700	55500	55400	55500	55300	517
551	20250317	124500	31014546500	55400	55300	55400	55300	748
552	20250317	124400	30973125700	55300	55300	55400	55200	860
553	20250317	124300	30925574300	55400	55500	55500	55200	4064
554	20250317	124200	30700673050	55500	55400	55500	55400	321
555	20250317	124100	30682880350	55400	55500	55550	55400	909
556	20250317	124000	30632437750	55500	55500	55500	55400	198
557	20250317	123900	30621454450	55500	55400	55500	55400	187
558	20250317	123800	30611081550	55450	55500	55500	55400	1153
559	20250317	123700	30547101050	55400	55500	55600	55400	644
560	20250317	123600	30511383250	55500	55500	55600	55400	902
561	20250317	123500	30461313950	55500	55500	55600	55400	3379
562	20250317	123400	30273827950	55600	55600	55600	55500	1977
563	20250317	123300	30163937150	55700	55600	55700	55600	112
564	20250317	123200	30157708550	55600	55700	55700	55600	251
565	20250317	123100	30143743750	55700	55800	55800	55600	395
566	20250317	123000	30121748750	55800	55700	55800	55700	133
567	20250317	122900	30114338250	55700	55700	55750	55700	122
568	20250317	122800	30107537850	55700	55700	55700	55600	303
569	20250317	122700	30090663050	55700	55750	55800	55700	852
570	20250317	122600	30043196650	55750	55650	55750	55650	271
571	20250317	122500	30028103100	55650	55650	55700	55600	138
572	20250317	122400	30020427650	55700	55700	55700	55600	211
573	20250317	122300	30008693200	55700	55700	55750	55650	541
574	20250317	122200	29978565600	55700	55700	55750	55700	45
575	20250317	122100	29976058750	55700	55700	55700	55700	232
576	20250317	122000	29963136350	55700	55800	55800	55700	180
577	20250317	121900	29953105150	55800	55700	55800	55700	132
578	20250317	121800	29945752550	55700	55800	55800	55700	131
579	20250317	121700	29938449500	55800	55700	55800	55700	168
580	20250317	121600	29929085050	55650	55600	55700	55500	1113
581	20250317	121500	29867227900	55600	55700	55800	55600	118
582	20250317	121400	29860658800	55700	55600	55800	55600	313
583	20250317	121300	29843237900	55600	55600	55700	55600	1612
584	20250317	121200	29753606350	55700	55600	55700	55600	705
585	20250317	121100	29714342250	55700	55600	55700	55600	805
586	20250317	121000	29669584150	55600	55600	55700	55600	340
587	20250317	120900	29650679900	55600	55600	55700	55600	166
588	20250317	120800	29641445750	55600	55600	55700	55600	219
589	20250317	120700	29629267250	55600	55750	55750	55600	121
590	20250317	120600	29622534200	55700	55700	55800	55700	219
591	20250317	120500	29610335400	55700	55600	55800	55600	727
592	20250317	120400	29569861400	55600	55600	55700	55500	1515
593	20250317	120300	29485634350	55600	55700	55700	55600	1927
594	20250317	120200	29378487550	55600	55700	55700	55600	966
595	20250317	120100	29324687150	55700	55700	55800	55700	182
596	20250317	120000	29314544250	55700	55700	55750	55700	163
597	20250317	115900	29305465050	55700	55800	55800	55700	243
598	20250317	115800	29291910500	55800	55800	55850	55800	359
599	20250317	115700	29271878250	55800	55800	55800	55800	265
600	20250317	115600	29257091250	55800	55700	55800	55700	193
601	20250317	115500	29246327450	55800	55800	55900	55800	1258
602	20250317	115400	29176121850	55800	55800	55800	55700	235
603	20250317	115300	29163027150	55700	55700	55700	55600	303
604	20250317	115200	29146162350	55600	55700	55700	55600	649
605	20250317	115100	29110062500	55600	55650	55700	55600	1432
606	20250317	115000	29030353600	55650	55600	55650	55600	103
607	20250317	114900	29024625500	55600	55600	55800	55600	929
608	20250317	114800	28972938300	55600	55600	55650	55600	2703
609	20250317	114700	28822647950	55700	55800	55800	55700	391
610	20250317	114600	28800857150	55700	55800	55800	55600	1003
611	20250317	114500	28745042250	55800	55700	55800	55700	239
612	20250317	114400	28731725050	55700	55600	55700	55600	1398
613	20250317	114300	28653878350	55600	55600	55700	55600	185
614	20250317	114200	28643577200	55500	55800	55800	55500	5531
615	20250317	114100	28336130200	55800	55700	55800	55600	303
616	20250317	114000	28319254600	55700	55700	55700	55600	739
617	20250317	113900	28278105250	55700	55700	55700	55600	134
618	20250317	113800	28270643050	55600	55600	55700	55600	634
619	20250317	113700	28235387650	55600	55700	55700	55600	2722
620	20250317	113600	28083957050	55800	55800	55800	55700	476
621	20250317	113500	28057424900	55800	55800	55800	55700	2334
622	20250317	113400	27927243000	55900	55900	56000	55900	1133
623	20250317	113300	27863891700	55900	55900	55950	55900	705
624	20250317	113200	27824481150	55950	55900	55950	55900	96
625	20250317	113100	27819113450	55900	55900	56000	55900	342
626	20250317	113000	27799994050	55900	55900	56000	55900	562
627	20250317	112900	27768564100	55900	56000	56000	55900	258
628	20250317	112800	27754119200	56000	55900	56000	55900	428
629	20250317	112700	27730155750	56000	55900	56000	55900	1226
630	20250317	112600	27661616350	56000	56100	56100	55900	1146
631	20250317	112500	27597451850	56100	56100	56200	56000	670
632	20250317	112400	27559888450	56100	56000	56100	55900	1289
633	20250317	112300	27487673950	55900	55900	56000	55900	384
634	20250317	112200	27466177850	55900	55900	55900	55800	241
635	20250317	112100	27452708650	55900	55800	55900	55700	2186
636	20250317	112000	27330720350	55800	55800	55800	55700	1561
637	20250317	111900	27243689250	55900	55900	55900	55800	647
638	20250317	111800	27207562950	55800	55700	55900	55700	1541
639	20250317	111700	27121617450	55700	55800	55800	55700	4683
640	20250317	111600	26860341500	55800	55900	56000	55800	1317
641	20250317	111500	26786739300	55900	56100	56100	55900	259
642	20250317	111400	26772242200	56000	56100	56100	55900	740
643	20250317	111300	26730801400	56000	56100	56100	56000	225
644	20250317	111200	26718179100	56100	55900	56100	55800	3021
645	20250317	111100	26549274400	55900	56000	56100	55900	3865
646	20250317	111000	26332963100	56000	56000	56100	56000	1162
647	20250317	110900	26267890750	56000	56000	56100	56000	2475
648	20250317	110800	26129280750	56000	56100	56200	56000	1916
649	20250317	110700	26021829900	56100	56100	56200	56100	1462
650	20250317	110600	25939809750	56150	56100	56200	56100	29
651	20250317	110500	25938180800	56200	56200	56300	56100	913
652	20250317	110400	25886870400	56300	56200	56300	56200	335
653	20250317	110300	25868037700	56200	56200	56300	56200	957
654	20250317	110200	25814245750	56200	56300	56300	56200	1164
655	20250317	110100	25748824450	56200	56200	56300	56200	2363
656	20250317	110000	25616019700	56200	56200	56300	56200	707
657	20250317	105900	25576283750	56200	56400	56400	56200	1024
658	20250317	105800	25518638350	56400	56300	56400	56300	115
659	20250317	105700	25512161700	56300	56400	56400	56200	2366
660	20250317	105600	25378950400	56400	56400	56400	56300	595
661	20250317	105500	25345451500	56300	56300	56400	56300	486
662	20250317	105400	25318087500	56300	56250	56400	56250	1140
663	20250317	105300	25253895850	56250	56200	56250	56200	186
664	20250317	105200	25243442050	56200	56300	56300	56200	539
665	20250317	105100	25213148550	56200	56200	56300	56100	1330
666	20250317	105000	25138500650	56200	56200	56200	56200	1034
667	20250317	104900	25080389850	56300	56100	56300	56000	1315
668	20250317	104800	25006592750	56100	56200	56200	56000	4446
669	20250317	104700	24757180950	56200	56200	56300	56200	755
670	20250317	104600	24714749750	56200	56250	56250	56200	717
671	20250317	104500	24674451350	56200	56300	56300	56200	1030
672	20250317	104400	24616564250	56250	56200	56300	56200	1791
673	20250317	104300	24515870400	56200	56400	56500	56200	5445
674	20250317	104200	24209246700	56400	56500	56500	56400	589
675	20250317	104100	24176005950	56500	56400	56500	56400	1092
676	20250317	104000	24114410550	56400	56500	56500	56400	981
677	20250317	103900	24059064550	56500	56600	56600	56400	1897
678	20250317	103800	23951843950	56700	56600	56700	56600	1394
679	20250317	103700	23872816550	56700	56550	56700	56550	1525
680	20250317	103600	23786444150	56600	56400	56600	56400	886
681	20250317	103500	23736405500	56400	56400	56500	56400	413
682	20250317	103400	23713111450	56400	56400	56400	56350	527
683	20250317	103300	23683389550	56300	56400	56400	56300	439
684	20250317	103200	23658644150	56300	56300	56400	56300	334
685	20250317	103100	23639834850	56300	56300	56400	56300	322
686	20250317	103000	23621693050	56300	56200	56400	56200	680
687	20250317	102900	23583441250	56200	56300	56400	56200	1786
688	20250317	102800	23482958000	56300	56500	56500	56300	5592
689	20250317	102700	23167284700	56500	56550	56600	56500	788
690	20250317	102600	23122729850	56600	56600	56650	56600	1845
691	20250317	102500	23018301600	56600	56600	56700	56600	807
692	20250317	102400	22972620900	56600	56700	56800	56600	2410
693	20250317	102300	22836050650	56700	56900	56900	56700	404
694	20250317	102200	22813114500	56800	56800	56900	56800	494
695	20250317	102100	22785055000	56800	56700	56800	56600	350
696	20250317	102000	22765210100	56700	56700	56800	56600	587
697	20250317	101900	22731926900	56700	56750	56750	56700	446
698	20250317	101800	22706638400	56700	56700	56800	56700	374
699	20250317	101700	22685432500	56700	56800	56800	56700	754
700	20250317	101600	22642667950	56750	56700	56800	56700	556
701	20250317	101500	22611140150	56700	56700	56800	56700	686
702	20250317	101400	22572242900	56700	56700	56800	56700	1436
703	20250317	101300	22490810400	56800	56700	56800	56600	841
704	20250317	101200	22443125900	56700	56800	56800	56700	1703
705	20250317	101100	22346557300	56800	57000	57000	56800	1927
706	20250317	101000	22237056100	57000	56900	57000	56900	870
707	20250317	100900	22187546100	56900	57000	57000	56900	938
708	20250317	100800	22134150300	57000	57000	57000	56900	853
709	20250317	100700	22085577200	57000	57000	57100	57000	2312
710	20250317	100600	21953793000	57000	57100	57100	57000	1323
711	20250317	100500	21878378000	57100	57000	57100	57000	640
712	20250317	100400	21841864950	57000	57200	57200	57000	1255
713	20250317	100300	21770245950	57200	57300	57400	57200	3058
714	20250317	100200	21595070850	57300	57300	57400	57300	1051
715	20250317	100100	21534756650	57300	57400	57400	57300	952
716	20250317	100000	21480122850	57400	57300	57500	57300	1435
717	20250317	095900	21397758350	57300	57450	57500	57300	2099
718	20250317	095800	21277144600	57450	57200	57500	57200	5489
719	20250317	095700	20962018050	57300	57000	57300	56850	5323
720	20250317	095600	20658082850	57000	57000	57100	56900	1102
721	20250317	095500	20595281500	57000	57000	57100	56900	608
722	20250317	095400	20560635600	57000	57000	57100	56900	2758
723	20250317	095300	20403450100	56900	56900	57000	56900	640
724	20250317	095200	20367026900	57000	56900	57000	56800	829
725	20250317	095100	20319873450	56900	56900	56900	56800	1561
726	20250317	095000	20231203250	56900	56800	56900	56800	913
727	20250317	094900	20179298950	56800	56850	56900	56800	1358
728	20250317	094800	20102163300	56800	56900	56900	56800	726
729	20250317	094700	20060916300	56900	56900	56900	56700	446
730	20250317	094600	20035568200	56800	57000	57000	56700	1911
731	20250317	094500	19927093700	57000	57100	57200	56900	4052
732	20250317	094400	19695942300	57100	57100	57200	57000	1378
733	20250317	094300	19617274200	57200	56700	57200	56600	2071
734	20250317	094200	19499391100	56600	56700	56800	56600	956
735	20250317	094100	19445228700	56700	56700	56700	56600	869
736	20250317	094000	19395972200	56700	56900	56900	56600	4586
737	20250317	093900	19135597700	56850	56700	56900	56600	4524
738	20250317	093800	18878929500	56800	57000	57100	56700	6775
739	20250317	093700	18493261700	57000	57050	57150	57000	1089
740	20250317	093600	18431148200	57100	57000	57100	57000	1326
741	20250317	093500	18355528400	57000	57000	57100	57000	1756
742	20250317	093400	18255378600	57000	57400	57400	57000	6547
743	20250317	093300	17880746500	57500	57500	57600	57400	4843
744	20250317	093200	17602417200	57500	57400	57600	57300	2260
745	20250317	093100	17472559300	57400	57400	57450	57200	2543
746	20250317	093000	17326678300	57400	57300	57400	57300	1286
747	20250317	092900	17252921900	57300	57100	57400	57100	2097
748	20250317	092800	17132863700	57100	57000	57100	57000	1680
749	20250317	092700	17036996900	57000	57300	57400	57000	4815
750	20250317	092600	16761927700	57300	57700	57700	57300	9180
751	20250317	092500	16234294150	57600	57500	57700	57400	8632
752	20250317	092400	15737716800	57500	57200	57900	57100	31990
753	20250317	092300	13894164500	57200	56800	57200	56700	8122
754	20250317	092200	13431506000	56800	56400	56800	56300	6799
755	20250317	092100	13046684100	56400	56300	56400	56300	1210
756	20250317	092000	12978537700	56300	56300	56400	56300	1842
757	20250317	091900	12874799800	56300	56400	56400	56300	2031
758	20250317	091800	12760302000	56500	56600	56700	56300	4956
759	20250317	091700	12480098400	56700	56900	56900	56500	3918
760	20250317	091600	12258071000	56800	56600	56900	56600	3623
761	20250317	091500	12052461500	56600	56200	56700	56100	4959
762	20250317	091400	11773153900	56100	56100	56300	56000	1821
763	20250317	091300	11671019300	56100	56200	56300	56000	5773
764	20250317	091200	11346971500	56200	55900	56300	55900	5393
765	20250317	091100	11044386600	56000	56000	56000	55800	6796
766	20250317	091000	10664481700	56000	56500	56500	55900	14836
767	20250317	090900	9831189150	56500	56700	56900	56400	8767
768	20250317	090800	9335469900	56600	57100	57100	56600	12289
769	20250317	090700	8636432000	57100	56700	57100	56700	11417
770	20250317	090600	7986613750	56800	56700	56800	56500	5711
771	20250317	090500	7662980650	56700	56800	57000	56600	27867
772	20250317	090400	6078905800	56800	56400	56900	56200	22800
773	20250317	090300	4789247750	56400	56200	56600	56000	19496
774	20250317	090200	3690989300	56200	55800	56400	55700	19145
775	20250317	090100	2615902200	55700	55800	56200	55600	15736
776	20250317	090000	1736626400	55800	56200	56300	55600	30851