KissMeData/489500/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	220500	10311045850	30600	30600	30600	30600	6813
3	20250318	220400	10311045850	30600	30600	30600	30600	0
4	20250318	220300	10311045850	30600	30600	30600	30600	0
5	20250318	220200	10311045850	30600	30600	30600	30600	0
6	20250318	220100	10311045850	30600	30600	30600	30600	0
7	20250318	220000	10311045850	30600	30600	30600	30600	0
8	20250318	215900	10311045850	30600	30600	30600	30600	0
9	20250318	215800	10311045850	30600	30600	30600	30600	0
10	20250318	215700	10311045850	30600	30600	30600	30600	0
11	20250318	215600	10311045850	30600	30600	30600	30600	0
12	20250318	215500	10311045850	30600	30600	30600	30600	0
13	20250318	215400	10311045850	30600	30600	30600	30600	0
14	20250318	215300	10311045850	30600	30600	30600	30600	0
15	20250318	215200	10311045850	30600	30600	30600	30600	0
16	20250318	215100	10311045850	30600	30600	30600	30600	0
17	20250318	215000	10311045850	30600	30600	30600	30600	0
18	20250318	214900	10311045850	30600	30600	30600	30600	0
19	20250318	214800	10311045850	30600	30600	30600	30600	0
20	20250318	214700	10311045850	30600	30600	30600	30600	0
21	20250318	214600	10311045850	30600	30600	30600	30600	0
22	20250318	214500	10311045850	30600	30600	30600	30600	0
23	20250318	214400	10311045850	30600	30600	30600	30600	0
24	20250318	214300	10311045850	30600	30600	30600	30600	0
25	20250318	214200	10311045850	30600	30600	30600	30600	0
26	20250318	214100	10311045850	30600	30600	30600	30600	0
27	20250318	214000	10311045850	30600	30600	30600	30600	0
28	20250318	213900	10311045850	30600	30600	30600	30600	0
29	20250318	213800	10311045850	30600	30600	30600	30600	0
30	20250318	213700	10311045850	30600	30600	30600	30600	0
31	20250318	213600	10311045850	30600	30600	30600	30600	0
32	20250318	213500	10311045850	30600	30600	30600	30600	6813
33	20250318	213400	10311045850	30600	30600	30600	30600	0
34	20250318	213300	10311045850	30600	30600	30600	30600	0
35	20250318	213200	10311045850	30600	30600	30600	30600	0
36	20250318	213100	10311045850	30600	30600	30600	30600	0
37	20250318	213000	10311045850	30600	30600	30600	30600	0
38	20250318	212900	10311045850	30600	30600	30600	30600	0
39	20250318	212800	10311045850	30600	30600	30600	30600	0
40	20250318	212700	10311045850	30600	30600	30600	30600	0
41	20250318	212600	10311045850	30600	30600	30600	30600	0
42	20250318	212500	10311045850	30600	30600	30600	30600	0
43	20250318	212400	10311045850	30600	30600	30600	30600	0
44	20250318	212300	10311045850	30600	30600	30600	30600	0
45	20250318	212200	10311045850	30600	30600	30600	30600	0
46	20250318	212100	10311045850	30600	30600	30600	30600	0
47	20250318	212000	10311045850	30600	30600	30600	30600	0
48	20250318	211900	10311045850	30600	30600	30600	30600	0
49	20250318	211800	10311045850	30600	30600	30600	30600	0
50	20250318	211700	10311045850	30600	30600	30600	30600	0
51	20250318	211600	10311045850	30600	30600	30600	30600	0
52	20250318	211500	10311045850	30600	30600	30600	30600	0
53	20250318	211400	10311045850	30600	30600	30600	30600	0
54	20250318	211300	10311045850	30600	30600	30600	30600	0
55	20250318	211200	10311045850	30600	30600	30600	30600	0
56	20250318	211100	10311045850	30600	30600	30600	30600	0
57	20250318	211000	10311045850	30600	30600	30600	30600	0
58	20250318	210900	10311045850	30600	30600	30600	30600	0
59	20250318	210800	10311045850	30600	30600	30600	30600	0
60	20250318	210700	10311045850	30600	30600	30600	30600	0
61	20250318	210600	10311045850	30600	30600	30600	30600	0
62	20250318	210500	10311045850	30600	30600	30600	30600	6813
63	20250318	210400	10311045850	30600	30600	30600	30600	0
64	20250318	210300	10311045850	30600	30600	30600	30600	0
65	20250318	210200	10311045850	30600	30600	30600	30600	0
66	20250318	210100	10311045850	30600	30600	30600	30600	0
67	20250318	210000	10311045850	30600	30600	30600	30600	0
68	20250318	205900	10311045850	30600	30600	30600	30600	0
69	20250318	205800	10311045850	30600	30600	30600	30600	0
70	20250318	205700	10311045850	30600	30600	30600	30600	0
71	20250318	205600	10311045850	30600	30600	30600	30600	0
72	20250318	205500	10311045850	30600	30600	30600	30600	0
73	20250318	205400	10311045850	30600	30600	30600	30600	0
74	20250318	205300	10311045850	30600	30600	30600	30600	0
75	20250318	205200	10311045850	30600	30600	30600	30600	0
76	20250318	205100	10311045850	30600	30600	30600	30600	0
77	20250318	205000	10311045850	30600	30600	30600	30600	0
78	20250318	204900	10311045850	30600	30600	30600	30600	0
79	20250318	204800	10311045850	30600	30600	30600	30600	0
80	20250318	204700	10311045850	30600	30600	30600	30600	0
81	20250318	204600	10311045850	30600	30600	30600	30600	0
82	20250318	204500	10311045850	30600	30600	30600	30600	0
83	20250318	204400	10311045850	30600	30600	30600	30600	0
84	20250318	204300	10311045850	30600	30600	30600	30600	0
85	20250318	204200	10311045850	30600	30600	30600	30600	0
86	20250318	204100	10311045850	30600	30600	30600	30600	0
87	20250318	204000	10311045850	30600	30600	30600	30600	0
88	20250318	203900	10311045850	30600	30600	30600	30600	0
89	20250318	203800	10311045850	30600	30600	30600	30600	0
90	20250318	203700	10311045850	30600	30600	30600	30600	0
91	20250318	203600	10311045850	30600	30600	30600	30600	0
92	20250318	203500	10311045850	30600	30600	30600	30600	6813
93	20250318	203400	10311045850	30600	30600	30600	30600	0
94	20250318	203300	10311045850	30600	30600	30600	30600	0
95	20250318	203200	10311045850	30600	30600	30600	30600	0
96	20250318	203100	10311045850	30600	30600	30600	30600	0
97	20250318	203000	10311045850	30600	30600	30600	30600	0
98	20250318	202900	10311045850	30600	30600	30600	30600	0
99	20250318	202800	10311045850	30600	30600	30600	30600	0
100	20250318	202700	10311045850	30600	30600	30600	30600	0
101	20250318	202600	10311045850	30600	30600	30600	30600	0
102	20250318	202500	10311045850	30600	30600	30600	30600	0
103	20250318	202400	10311045850	30600	30600	30600	30600	0
104	20250318	202300	10311045850	30600	30600	30600	30600	0
105	20250318	202200	10311045850	30600	30600	30600	30600	0
106	20250318	202100	10311045850	30600	30600	30600	30600	0
107	20250318	202000	10311045850	30600	30600	30600	30600	0
108	20250318	201900	10311045850	30600	30600	30600	30600	0
109	20250318	201800	10311045850	30600	30600	30600	30600	0
110	20250318	201700	10311045850	30600	30600	30600	30600	0
111	20250318	201600	10311045850	30600	30600	30600	30600	0
112	20250318	201500	10311045850	30600	30600	30600	30600	0
113	20250318	201400	10311045850	30600	30600	30600	30600	0
114	20250318	201300	10311045850	30600	30600	30600	30600	0
115	20250318	201200	10311045850	30600	30600	30600	30600	0
116	20250318	201100	10311045850	30600	30600	30600	30600	0
117	20250318	201000	10311045850	30600	30600	30600	30600	0
118	20250318	200900	10311045850	30600	30600	30600	30600	0
119	20250318	200800	10311045850	30600	30600	30600	30600	0
120	20250318	200700	10311045850	30600	30600	30600	30600	0
121	20250318	200600	10311045850	30600	30600	30600	30600	0
122	20250318	200500	10311045850	30600	30600	30600	30600	6813
123	20250318	200400	10311045850	30600	30600	30600	30600	0
124	20250318	200300	10311045850	30600	30600	30600	30600	0
125	20250318	200200	10311045850	30600	30600	30600	30600	0
126	20250318	200100	10311045850	30600	30600	30600	30600	0
127	20250318	200000	10311045850	30600	30600	30600	30600	0
128	20250318	195900	10311045850	30600	30600	30600	30600	0
129	20250318	195800	10311045850	30600	30600	30600	30600	0
130	20250318	195700	10311045850	30600	30600	30600	30600	0
131	20250318	195600	10311045850	30600	30600	30600	30600	0
132	20250318	195500	10311045850	30600	30600	30600	30600	0
133	20250318	195400	10311045850	30600	30600	30600	30600	0
134	20250318	195300	10311045850	30600	30600	30600	30600	0
135	20250318	195200	10311045850	30600	30600	30600	30600	0
136	20250318	195100	10311045850	30600	30600	30600	30600	0
137	20250318	195000	10311045850	30600	30600	30600	30600	0
138	20250318	194900	10311045850	30600	30600	30600	30600	0
139	20250318	194800	10311045850	30600	30600	30600	30600	0
140	20250318	194700	10311045850	30600	30600	30600	30600	0
141	20250318	194600	10311045850	30600	30600	30600	30600	0
142	20250318	194500	10311045850	30600	30600	30600	30600	0
143	20250318	194400	10311045850	30600	30600	30600	30600	0
144	20250318	194300	10311045850	30600	30600	30600	30600	0
145	20250318	194200	10311045850	30600	30600	30600	30600	0
146	20250318	194100	10311045850	30600	30600	30600	30600	0
147	20250318	194000	10311045850	30600	30600	30600	30600	0
148	20250318	193900	10311045850	30600	30600	30600	30600	0
149	20250318	193800	10311045850	30600	30600	30600	30600	0
150	20250318	193700	10311045850	30600	30600	30600	30600	0
151	20250318	193600	10311045850	30600	30600	30600	30600	0
152	20250318	193500	10311045850	30600	30600	30600	30600	6813
153	20250318	193400	10311045850	30600	30600	30600	30600	0
154	20250318	193300	10311045850	30600	30600	30600	30600	0
155	20250318	193200	10311045850	30600	30600	30600	30600	0
156	20250318	193100	10311045850	30600	30600	30600	30600	0
157	20250318	193000	10311045850	30600	30600	30600	30600	0
158	20250318	192900	10311045850	30600	30600	30600	30600	0
159	20250318	192800	10311045850	30600	30600	30600	30600	0
160	20250318	192700	10311045850	30600	30600	30600	30600	0
161	20250318	192600	10311045850	30600	30600	30600	30600	0
162	20250318	192500	10311045850	30600	30600	30600	30600	0
163	20250318	192400	10311045850	30600	30600	30600	30600	0
164	20250318	192300	10311045850	30600	30600	30600	30600	0
165	20250318	192200	10311045850	30600	30600	30600	30600	0
166	20250318	192100	10311045850	30600	30600	30600	30600	0
167	20250318	192000	10311045850	30600	30600	30600	30600	0
168	20250318	191900	10311045850	30600	30600	30600	30600	0
169	20250318	191800	10311045850	30600	30600	30600	30600	0
170	20250318	191700	10311045850	30600	30600	30600	30600	0
171	20250318	191600	10311045850	30600	30600	30600	30600	0
172	20250318	191500	10311045850	30600	30600	30600	30600	0
173	20250318	191400	10311045850	30600	30600	30600	30600	0
174	20250318	191300	10311045850	30600	30600	30600	30600	0
175	20250318	191200	10311045850	30600	30600	30600	30600	0
176	20250318	191100	10311045850	30600	30600	30600	30600	0
177	20250318	191000	10311045850	30600	30600	30600	30600	0
178	20250318	190900	10311045850	30600	30600	30600	30600	0
179	20250318	190800	10311045850	30600	30600	30600	30600	0
180	20250318	190700	10311045850	30600	30600	30600	30600	0
181	20250318	190600	10311045850	30600	30600	30600	30600	0
182	20250318	190500	10311045850	30600	30600	30600	30600	6813
183	20250318	190400	10311045850	30600	30600	30600	30600	0
184	20250318	190300	10311045850	30600	30600	30600	30600	0
185	20250318	190200	10311045850	30600	30600	30600	30600	0
186	20250318	190100	10311045850	30600	30600	30600	30600	0
187	20250318	190000	10311045850	30600	30600	30600	30600	0
188	20250318	185900	10311045850	30600	30600	30600	30600	0
189	20250318	185800	10311045850	30600	30600	30600	30600	0
190	20250318	185700	10311045850	30600	30600	30600	30600	0
191	20250318	185600	10311045850	30600	30600	30600	30600	0
192	20250318	185500	10311045850	30600	30600	30600	30600	0
193	20250318	185400	10311045850	30600	30600	30600	30600	0
194	20250318	185300	10311045850	30600	30600	30600	30600	0
195	20250318	185200	10311045850	30600	30600	30600	30600	0
196	20250318	185100	10311045850	30600	30600	30600	30600	0
197	20250318	185000	10311045850	30600	30600	30600	30600	0
198	20250318	184900	10311045850	30600	30600	30600	30600	0
199	20250318	184800	10311045850	30600	30600	30600	30600	0
200	20250318	184700	10311045850	30600	30600	30600	30600	0
201	20250318	184600	10311045850	30600	30600	30600	30600	0
202	20250318	184500	10311045850	30600	30600	30600	30600	0
203	20250318	184400	10311045850	30600	30600	30600	30600	0
204	20250318	184300	10311045850	30600	30600	30600	30600	0
205	20250318	184200	10311045850	30600	30600	30600	30600	0
206	20250318	184100	10311045850	30600	30600	30600	30600	0
207	20250318	184000	10311045850	30600	30600	30600	30600	0
208	20250318	183900	10311045850	30600	30600	30600	30600	0
209	20250318	183800	10311045850	30600	30600	30600	30600	0
210	20250318	183700	10311045850	30600	30600	30600	30600	0
211	20250318	183600	10311045850	30600	30600	30600	30600	0
212	20250318	183500	10311045850	30600	30600	30600	30600	6813
213	20250318	183400	10311045850	30600	30600	30600	30600	0
214	20250318	183300	10311045850	30600	30600	30600	30600	0
215	20250318	183200	10311045850	30600	30600	30600	30600	0
216	20250318	183100	10311045850	30600	30600	30600	30600	0
217	20250318	183000	10311045850	30600	30600	30600	30600	0
218	20250318	182900	10311045850	30600	30600	30600	30600	0
219	20250318	182800	10311045850	30600	30600	30600	30600	0
220	20250318	182700	10311045850	30600	30600	30600	30600	0
221	20250318	182600	10311045850	30600	30600	30600	30600	0
222	20250318	182500	10311045850	30600	30600	30600	30600	0
223	20250318	182400	10311045850	30600	30600	30600	30600	0
224	20250318	182300	10311045850	30600	30600	30600	30600	0
225	20250318	182200	10311045850	30600	30600	30600	30600	0
226	20250318	182100	10311045850	30600	30600	30600	30600	0
227	20250318	182000	10311045850	30600	30600	30600	30600	0
228	20250318	181900	10311045850	30600	30600	30600	30600	0
229	20250318	181800	10311045850	30600	30600	30600	30600	0
230	20250318	181700	10311045850	30600	30600	30600	30600	0
231	20250318	181600	10311045850	30600	30600	30600	30600	0
232	20250318	181500	10311045850	30600	30600	30600	30600	0
233	20250318	181400	10311045850	30600	30600	30600	30600	0
234	20250318	181300	10311045850	30600	30600	30600	30600	0
235	20250318	181200	10311045850	30600	30600	30600	30600	0
236	20250318	181100	10311045850	30600	30600	30600	30600	0
237	20250318	181000	10311045850	30600	30600	30600	30600	0
238	20250318	180900	10311045850	30600	30600	30600	30600	0
239	20250318	180800	10311045850	30600	30600	30600	30600	0
240	20250318	180700	10311045850	30600	30600	30600	30600	0
241	20250318	180600	10311045850	30600	30600	30600	30600	0
242	20250318	180500	10311045850	30600	30600	30600	30600	6813
243	20250318	180400	10311045850	30600	30600	30600	30600	0
244	20250318	180300	10311045850	30600	30600	30600	30600	0
245	20250318	180200	10311045850	30600	30600	30600	30600	0
246	20250318	180100	10311045850	30600	30600	30600	30600	0
247	20250318	180000	10311045850	30600	30600	30600	30600	0
248	20250318	175900	10311045850	30600	30600	30600	30600	0
249	20250318	175800	10311045850	30600	30600	30600	30600	0
250	20250318	175700	10311045850	30600	30600	30600	30600	0
251	20250318	175600	10311045850	30600	30600	30600	30600	0
252	20250318	175500	10311045850	30600	30600	30600	30600	0
253	20250318	175400	10311045850	30600	30600	30600	30600	0
254	20250318	175300	10311045850	30600	30600	30600	30600	0
255	20250318	175200	10311045850	30600	30600	30600	30600	0
256	20250318	175100	10311045850	30600	30600	30600	30600	0
257	20250318	175000	10311045850	30600	30600	30600	30600	0
258	20250318	174900	10311045850	30600	30600	30600	30600	0
259	20250318	174800	10311045850	30600	30600	30600	30600	0
260	20250318	174700	10311045850	30600	30600	30600	30600	0
261	20250318	174600	10311045850	30600	30600	30600	30600	0
262	20250318	174500	10311045850	30600	30600	30600	30600	0
263	20250318	174400	10311045850	30600	30600	30600	30600	0
264	20250318	174300	10311045850	30600	30600	30600	30600	0
265	20250318	174200	10311045850	30600	30600	30600	30600	0
266	20250318	174100	10311045850	30600	30600	30600	30600	0
267	20250318	174000	10311045850	30600	30600	30600	30600	0
268	20250318	173900	10311045850	30600	30600	30600	30600	0
269	20250318	173800	10311045850	30600	30600	30600	30600	0
270	20250318	173700	10311045850	30600	30600	30600	30600	0
271	20250318	173600	10311045850	30600	30600	30600	30600	0
272	20250318	173500	10311045850	30600	30600	30600	30600	6813
273	20250318	173400	10311045850	30600	30600	30600	30600	0
274	20250318	173300	10311045850	30600	30600	30600	30600	0
275	20250318	173200	10311045850	30600	30600	30600	30600	0
276	20250318	173100	10311045850	30600	30600	30600	30600	0
277	20250318	173000	10311045850	30600	30600	30600	30600	0
278	20250318	172900	10311045850	30600	30600	30600	30600	0
279	20250318	172800	10311045850	30600	30600	30600	30600	0
280	20250318	172700	10311045850	30600	30600	30600	30600	0
281	20250318	172600	10311045850	30600	30600	30600	30600	0
282	20250318	172500	10311045850	30600	30600	30600	30600	0
283	20250318	172400	10311045850	30600	30600	30600	30600	0
284	20250318	172300	10311045850	30600	30600	30600	30600	0
285	20250318	172200	10311045850	30600	30600	30600	30600	0
286	20250318	172100	10311045850	30600	30600	30600	30600	0
287	20250318	172000	10311045850	30600	30600	30600	30600	0
288	20250318	171900	10311045850	30600	30600	30600	30600	0
289	20250318	171800	10311045850	30600	30600	30600	30600	0
290	20250318	171700	10311045850	30600	30600	30600	30600	0
291	20250318	171600	10311045850	30600	30600	30600	30600	0
292	20250318	171500	10311045850	30600	30600	30600	30600	0
293	20250318	171400	10311045850	30600	30600	30600	30600	0
294	20250318	171300	10311045850	30600	30600	30600	30600	0
295	20250318	171200	10311045850	30600	30600	30600	30600	0
296	20250318	171100	10311045850	30600	30600	30600	30600	0
297	20250318	171000	10311045850	30600	30600	30600	30600	0
298	20250318	170900	10311045850	30600	30600	30600	30600	0
299	20250318	170800	10311045850	30600	30600	30600	30600	0
300	20250318	170700	10311045850	30600	30600	30600	30600	0
301	20250318	170600	10311045850	30600	30600	30600	30600	0
302	20250318	170500	10311045850	30600	30600	30600	30600	6813
303	20250318	170400	10311045850	30600	30600	30600	30600	0
304	20250318	170300	10311045850	30600	30600	30600	30600	0
305	20250318	170200	10311045850	30600	30600	30600	30600	0
306	20250318	170100	10311045850	30600	30600	30600	30600	0
307	20250318	170000	10311045850	30600	30600	30600	30600	0
308	20250318	165900	10311045850	30600	30600	30600	30600	0
309	20250318	165800	10311045850	30600	30600	30600	30600	0
310	20250318	165700	10311045850	30600	30600	30600	30600	0
311	20250318	165600	10311045850	30600	30600	30600	30600	0
312	20250318	165500	10311045850	30600	30600	30600	30600	0
313	20250318	165400	10311045850	30600	30600	30600	30600	0
314	20250318	165300	10311045850	30600	30600	30600	30600	0
315	20250318	165200	10311045850	30600	30600	30600	30600	0
316	20250318	165100	10311045850	30600	30600	30600	30600	0
317	20250318	165000	10311045850	30600	30600	30600	30600	0
318	20250318	164900	10311045850	30600	30600	30600	30600	0
319	20250318	164800	10311045850	30600	30600	30600	30600	0
320	20250318	164700	10311045850	30600	30600	30600	30600	0
321	20250318	164600	10311045850	30600	30600	30600	30600	0
322	20250318	164500	10311045850	30600	30600	30600	30600	0
323	20250318	164400	10311045850	30600	30600	30600	30600	0
324	20250318	164300	10311045850	30600	30600	30600	30600	0
325	20250318	164200	10311045850	30600	30600	30600	30600	0
326	20250318	164100	10311045850	30600	30600	30600	30600	0
327	20250318	164000	10311045850	30600	30600	30600	30600	0
328	20250318	163900	10311045850	30600	30600	30600	30600	0
329	20250318	163800	10311045850	30600	30600	30600	30600	0
330	20250318	163700	10311045850	30600	30600	30600	30600	0
331	20250318	163600	10311045850	30600	30600	30600	30600	0
332	20250318	163500	10311045850	30600	30600	30600	30600	6813
333	20250318	163400	10311045850	30600	30600	30600	30600	0
334	20250318	163300	10311045850	30600	30600	30600	30600	0
335	20250318	163200	10311045850	30600	30600	30600	30600	0
336	20250318	163100	10311045850	30600	30600	30600	30600	0
337	20250318	163000	10311045850	30600	30600	30600	30600	0
338	20250318	162900	10311045850	30600	30600	30600	30600	0
339	20250318	162800	10311045850	30600	30600	30600	30600	0
340	20250318	162700	10311045850	30600	30600	30600	30600	0
341	20250318	162600	10311045850	30600	30600	30600	30600	0
342	20250318	162500	10311045850	30600	30600	30600	30600	0
343	20250318	162400	10311045850	30600	30600	30600	30600	0
344	20250318	162300	10311045850	30600	30600	30600	30600	0
345	20250318	162200	10311045850	30600	30600	30600	30600	0
346	20250318	162100	10311045850	30600	30600	30600	30600	0
347	20250318	162000	10311045850	30600	30600	30600	30600	0
348	20250318	161900	10311045850	30600	30600	30600	30600	0
349	20250318	161800	10311045850	30600	30600	30600	30600	0
350	20250318	161700	10311045850	30600	30600	30600	30600	0
351	20250318	161600	10311045850	30600	30600	30600	30600	0
352	20250318	161500	10311045850	30600	30600	30600	30600	0
353	20250318	161400	10311045850	30600	30600	30600	30600	0
354	20250318	161300	10311045850	30600	30600	30600	30600	0
355	20250318	161200	10311045850	30600	30600	30600	30600	0
356	20250318	161100	10311045850	30600	30600	30600	30600	0
357	20250318	161000	10311045850	30600	30600	30600	30600	0
358	20250318	160900	10311045850	30600	30600	30600	30600	0
359	20250318	160800	10311045850	30600	30600	30600	30600	0
360	20250318	160700	10311045850	30600	30600	30600	30600	0
361	20250318	160600	10311045850	30600	30600	30600	30600	0
362	20250318	160500	10311045850	30600	30600	30600	30600	6813
363	20250318	160400	10311045850	30600	30600	30600	30600	0
364	20250318	160300	10311045850	30600	30600	30600	30600	0
365	20250318	160200	10311045850	30600	30600	30600	30600	0
366	20250318	160100	10311045850	30600	30600	30600	30600	0
367	20250318	160000	10311045850	30600	30600	30600	30600	0
368	20250318	155900	10311045850	30600	30600	30600	30600	0
369	20250318	155800	10311045850	30600	30600	30600	30600	0
370	20250318	155700	10311045850	30600	30600	30600	30600	0
371	20250318	155600	10311045850	30600	30600	30600	30600	0
372	20250318	155500	10311045850	30600	30600	30600	30600	0
373	20250318	155400	10311045850	30600	30600	30600	30600	0
374	20250318	155300	10311045850	30600	30600	30600	30600	0
375	20250318	155200	10311045850	30600	30600	30600	30600	0
376	20250318	155100	10311045850	30600	30600	30600	30600	0
377	20250318	155000	10311045850	30600	30600	30600	30600	0
378	20250318	154900	10311045850	30600	30600	30600	30600	0
379	20250318	154800	10311045850	30600	30600	30600	30600	0
380	20250318	154700	10311045850	30600	30600	30600	30600	0
381	20250318	154600	10311045850	30600	30600	30600	30600	0
382	20250318	154500	10311045850	30600	30600	30600	30600	0
383	20250318	154400	10311045850	30600	30600	30600	30600	0
384	20250318	154300	10311045850	30600	30600	30600	30600	0
385	20250318	154200	10311045850	30600	30600	30600	30600	0
386	20250318	154100	10311045850	30600	30600	30600	30600	0
387	20250318	154000	10311045850	30600	30600	30600	30600	0
388	20250318	153900	10311045850	30600	30600	30600	30600	0
389	20250318	153800	10311045850	30600	30600	30600	30600	0
390	20250318	153700	10311045850	30600	30600	30600	30600	0
391	20250318	153600	10311045850	30600	30600	30600	30600	0
392	20250318	153500	10311045850	30600	30600	30600	30600	6813
393	20250318	153400	10311045850	30600	30600	30600	30600	0
394	20250318	153300	10311045850	30600	30600	30600	30600	0
395	20250318	153200	10311045850	30600	30600	30600	30600	0
396	20250318	153100	10311045850	30600	30600	30600	30600	0
397	20250318	153000	10311045850	30600	30600	30600	30600	6813
398	20250318	152900	10102568050	30700	30700	30700	30700	0
399	20250318	152800	10102568050	30700	30700	30700	30700	0
400	20250318	152700	10102568050	30700	30700	30700	30700	0
401	20250318	152600	10102568050	30700	30700	30700	30700	0
402	20250318	152500	10102568050	30700	30700	30700	30700	0
403	20250318	152400	10102568050	30700	30700	30700	30700	0
404	20250318	152300	10102568050	30700	30700	30700	30700	0
405	20250318	152200	10102568050	30700	30700	30700	30700	0
406	20250318	152100	10102568050	30700	30700	30700	30700	0
407	20250318	152000	10102568050	30700	30700	30700	30700	0
408	20250318	151900	10102568050	30700	30800	30800	30700	2366
409	20250318	151800	10029779075	30800	30850	30900	30800	1898
410	20250318	151700	9971302325	30800	30850	30850	30800	1113
411	20250318	151600	9936971175	30850	30900	30900	30850	1718
412	20250318	151500	9883966075	30900	30800	30900	30800	432
413	20250318	151400	9870633575	30800	30750	30800	30750	717
414	20250318	151300	9848550025	30750	30800	30800	30750	119
415	20250318	151200	9844885400	30850	30750	30900	30750	903
416	20250318	151100	9817071550	30750	30650	30750	30650	641
417	20250318	151000	9797379800	30650	30650	30650	30600	702
418	20250318	150900	9775865150	30650	30600	30650	30600	1523
419	20250318	150800	9729259125	30650	30600	30650	30600	514
420	20250318	150700	9713530125	30600	30550	30600	30550	288
421	20250318	150600	9704729800	30600	30650	30650	30600	190
422	20250318	150500	9698915575	30650	30600	30650	30600	112
423	20250318	150400	9695486675	30650	30650	30650	30600	99
424	20250318	150300	9692453025	30550	30600	30650	30550	115
425	20250318	150200	9688931975	30600	30550	30600	30500	1094
426	20250318	150100	9655527175	30550	30525	30550	30500	664
427	20250318	150000	9635273175	30550	30650	30650	30550	417
428	20250318	145900	9622523175	30650	30700	30700	30650	211
429	20250318	145800	9616054875	30700	30700	30700	30650	790
430	20250318	145700	9591824975	30700	30650	30700	30650	205
431	20250318	145600	9585538425	30650	30700	30700	30550	558
432	20250318	145500	9568448750	30700	30700	30700	30650	858
433	20250318	145400	9542110300	30700	30700	30700	30600	705
434	20250318	145300	9520510050	30700	30650	30700	30600	363
435	20250318	145200	9509385275	30650	30675	30675	30600	1258
436	20250318	145100	9470830725	30700	30700	30700	30650	1586
437	20250318	145000	9422159225	30700	30650	30700	30600	1539
438	20250318	144900	9374979850	30600	30550	30650	30550	1078
439	20250318	144800	9341973775	30600	30500	30600	30500	1552
440	20250318	144700	9294560525	30500	30450	30500	30400	425
441	20250318	144600	9281620525	30400	30350	30400	30350	1256
442	20250318	144500	9243469625	30350	30300	30350	30300	51
443	20250318	144400	9241924000	30350	30350	30350	30350	46
444	20250318	144300	9240527900	30350	30275	30350	30250	520
445	20250318	144200	9224776375	30275	30250	30350	30250	780
446	20250318	144100	9201152950	30300	30300	30300	30200	511
447	20250318	144000	9185709700	30200	30250	30300	30200	1098
448	20250318	143900	9152509950	30300	30250	30300	30250	100
449	20250318	143800	9149481500	30300	30300	30300	30200	1009
450	20250318	143700	9118947550	30300	30300	30300	30250	302
451	20250318	143600	9109797950	30300	30300	30300	30200	844
452	20250318	143500	9084248750	30250	30300	30300	30250	715
453	20250318	143400	9062618400	30300	30300	30300	30200	559
454	20250318	143300	9045699300	30300	30350	30350	30300	892
455	20250318	143200	9018664275	30350	30350	30350	30350	346
456	20250318	143100	9008163175	30300	30300	30350	30300	408
457	20250318	143000	8995797425	30300	30300	30350	30300	119
458	20250318	142900	8992191625	30300	30350	30350	30300	454
459	20250318	142800	8978434375	30350	30350	30350	30350	378
460	20250318	142700	8966962075	30300	30250	30350	30250	430
461	20250318	142600	8953924275	30300	30300	30350	30250	856
462	20250318	142500	8928003100	30300	30250	30300	30250	185
463	20250318	142400	8922406150	30250	30225	30250	30200	317
464	20250318	142300	8912819425	30225	30200	30250	30200	38
465	20250318	142200	8911671100	30250	30250	30250	30200	231
466	20250318	142100	8904691750	30250	30200	30250	30150	563
467	20250318	142000	8887687450	30200	30200	30200	30200	288
468	20250318	141900	8878989850	30200	30200	30200	30150	438
469	20250318	141800	8865780650	30150	30150	30200	30100	749
470	20250318	141700	8843204600	30150	30150	30150	30100	423
471	20250318	141600	8830462450	30150	30100	30150	30100	2544
472	20250318	141500	8753795975	30100	30050	30100	30050	792
473	20250318	141400	8729975375	30100	30075	30100	30000	2290
474	20250318	141300	8661194450	30100	30150	30150	30100	1660
475	20250318	141200	8611217800	30150	30200	30200	30150	1548
476	20250318	141100	8564544900	30200	30200	30200	30150	36
477	20250318	141000	8563457825	30150	30150	30150	30100	669
478	20250318	140900	8543304825	30100	30300	30300	30100	7342
479	20250318	140800	8321794925	30300	30350	30350	30300	803
480	20250318	140700	8297463275	30350	30300	30350	30300	594
481	20250318	140600	8279460925	30300	30350	30350	30300	42
482	20250318	140500	8278186725	30300	30350	30350	30300	253
483	20250318	140400	8270517325	30350	30300	30350	30300	976
484	20250318	140300	8240944375	30350	30400	30400	30350	355
485	20250318	140200	8230164325	30400	30400	30450	30350	617
486	20250318	140100	8211403225	30400	30300	30400	30300	284
487	20250318	140000	8202781725	30350	30350	30400	30300	898
488	20250318	135900	8175503875	30400	30350	30400	30300	428
489	20250318	135800	8162511375	30350	30300	30400	30300	167
490	20250318	135700	8157444025	30300	30250	30300	30200	974
491	20250318	135600	8127987925	30250	30300	30350	30250	336
492	20250318	135500	8117811550	30300	30300	30350	30250	404
493	20250318	135400	8105568250	30300	30300	30300	30250	1720
494	20250318	135300	8053475300	30300	30350	30350	30300	808
495	20250318	135200	8028989200	30350	30400	30400	30300	1645
496	20250318	135100	7979110400	30400	30400	30425	30350	497
497	20250318	135000	7964016325	30400	30350	30400	30350	725
498	20250318	134900	7942011425	30300	30500	30500	30300	4351
499	20250318	134800	7809793750	30400	30400	30500	30400	626
500	20250318	134700	7790735000	30450	30400	30500	30400	1230
501	20250318	134600	7753316650	30400	30300	30400	30300	1119
502	20250318	134500	7719381250	30300	30450	30450	30250	5549
503	20250318	134400	7551245050	30450	30550	30550	30400	4363
504	20250318	134300	7418358400	30550	30650	30700	30500	5525
505	20250318	134200	7249501900	30700	30750	30800	30700	2013
506	20250318	134100	7187654600	30800	30850	30850	30750	70
507	20250318	134000	7185500200	30750	30800	30800	30750	660
508	20250318	133900	7165188750	30800	30900	30900	30800	286
509	20250318	133800	7156374950	30850	30750	30875	30750	1143
510	20250318	133700	7121163850	30800	30800	30800	30750	207
511	20250318	133600	7114797150	30800	30750	30800	30750	97
512	20250318	133500	7111814100	30750	30750	30750	30700	2044
513	20250318	133400	7048992000	30750	30850	30850	30750	1979
514	20250318	133300	6988071650	30850	30850	30875	30800	1848
515	20250318	133200	6931124900	30850	30900	30900	30850	1000
516	20250318	133100	6900256400	30900	30950	30950	30900	580
517	20250318	133000	6882321450	30950	30900	30950	30900	148
518	20250318	132900	6877742500	30950	30900	30950	30900	197
519	20250318	132800	6871650000	30950	30950	30950	30900	598
520	20250318	132700	6853161800	30950	30900	30950	30850	1093
521	20250318	132600	6819422300	30900	31050	31050	30900	4243
522	20250318	132500	6688113850	31050	31050	31100	31000	868
523	20250318	132400	6661198600	31050	31050	31100	31050	102
524	20250318	132300	6658031450	31100	31050	31100	31050	175
525	20250318	132200	6652597650	31050	31050	31050	31000	236
526	20250318	132100	6645270350	31050	31150	31150	31050	2305
527	20250318	132000	6573642050	31100	31150	31150	31100	157
528	20250318	131900	6568758325	31150	31100	31150	31100	52
529	20250318	131800	6567138825	31150	31150	31150	31150	197
530	20250318	131700	6561002275	31100	31150	31175	31100	267
531	20250318	131600	6552689525	31150	31200	31200	31150	324
532	20250318	131500	6542595425	31200	31150	31200	31150	43
533	20250318	131400	6541255125	31100	31150	31150	31100	69
534	20250318	131300	6539109175	31100	31100	31100	31100	1329
535	20250318	131200	6497777275	31150	31150	31200	31150	306
536	20250318	131100	6488245225	31100	31150	31150	31100	321
537	20250318	131000	6478247125	31150	31200	31250	31150	403
538	20250318	130900	6465673575	31200	31200	31250	31150	307
539	20250318	130800	6456100725	31250	31200	31250	31200	307
540	20250318	130700	6446514025	31250	31150	31250	31150	690
541	20250318	130600	6424992475	31150	31050	31150	31050	87
542	20250318	130500	6422284375	31050	31150	31150	31050	382
543	20250318	130400	6410406175	31150	31150	31150	31100	200
544	20250318	130300	6404182125	31150	31150	31150	31050	470
545	20250318	130200	6389572175	31150	31000	31150	31000	289
546	20250318	130100	6380591625	31000	31050	31050	31000	160
547	20250318	130000	6375623725	31050	31100	31100	31000	1188
548	20250318	125900	6338755675	31100	31200	31200	31100	1608
549	20250318	125800	6288738575	31150	31200	31200	31150	180
550	20250318	125700	6283129775	31100	31200	31250	31100	904
551	20250318	125600	6254942900	31200	31100	31200	31100	325
552	20250318	125500	6244819750	31150	31100	31150	31050	382
553	20250318	125400	6232941250	31000	31100	31100	31000	1084
554	20250318	125300	6199250650	31050	31000	31100	31000	277
555	20250318	125200	6190657300	31050	31100	31100	31000	48
556	20250318	125100	6189166750	31100	31100	31100	30950	1698
557	20250318	125000	6136557050	31100	31100	31100	31000	1662
558	20250318	124900	6084937300	31100	31050	31100	31050	680
559	20250318	124800	6063820700	31000	31000	31050	30950	727
560	20250318	124700	6041290700	31000	31000	31100	30975	2368
561	20250318	124600	5967826900	31000	31050	31100	31000	4053
562	20250318	124500	5842057525	31050	31200	31250	31025	3536
563	20250318	124400	5732059625	31200	31250	31250	31200	1240
564	20250318	124300	5693344175	31300	31300	31300	31250	275
565	20250318	124200	5684742550	31250	31300	31300	31200	1870
566	20250318	124100	5626313800	31300	31300	31350	31300	1622
567	20250318	124000	5575531850	31350	31500	31500	31350	1121
568	20250318	123900	5540338000	31500	31350	31550	31350	529
569	20250318	123800	5523722625	31350	31550	31650	31250	4448
570	20250318	123700	5383988525	31550	31550	31650	31500	217
571	20250318	123600	5377151575	31500	31600	31650	31500	218
572	20250318	123500	5370271725	31600	31500	31600	31500	356
573	20250318	123400	5359039425	31600	31550	31600	31500	144
574	20250318	123300	5354500325	31550	31500	31550	31500	216
575	20250318	123200	5347693025	31500	31600	31600	31500	471
576	20250318	123100	5332852775	31600	31700	31700	31500	4609
577	20250318	123000	5187539725	31650	31650	31650	31650	18
578	20250318	122900	5186970025	31650	31650	31650	31650	11
579	20250318	122800	5186621875	31650	31650	31650	31650	1
580	20250318	122700	5186590225	31650	31600	31650	31600	295
581	20250318	122600	5177265725	31600	31600	31600	31600	573
582	20250318	122500	5159158925	31600	31650	31650	31600	1432
583	20250318	122400	5113902875	31650	31650	31650	31650	125
584	20250318	122300	5109946625	31650	31650	31650	31600	185
585	20250318	122200	5104096475	31650	31650	31650	31650	331
586	20250318	122100	5093620325	31600	31700	31700	31600	560
587	20250318	122000	5075892075	31700	31700	31700	31650	117
588	20250318	121900	5072188375	31650	31650	31700	31650	220
589	20250318	121800	5065225325	31650	31650	31700	31650	122
590	20250318	121700	5061363975	31650	31650	31650	31600	503
591	20250318	121600	5045453825	31650	31800	31800	31650	1653
592	20250318	121500	4993055425	31800	31850	31850	31800	205
593	20250318	121400	4986536175	31850	31850	31850	31850	18
594	20250318	121300	4985962875	31850	31850	31850	31850	65
595	20250318	121200	4983892625	31800	31850	31850	31800	118
596	20250318	121100	4980140175	31850	31850	31850	31850	337
597	20250318	121000	4969406725	31850	31900	31900	31850	70
598	20250318	120900	4967174475	31900	31900	31900	31900	100
599	20250318	120800	4963984475	31950	31950	31950	31950	2
600	20250318	120700	4963920575	31925	31900	31925	31900	405
601	20250318	120600	4951001025	31900	31950	31950	31900	16
602	20250318	120500	4950490225	31950	31900	31950	31900	42
603	20250318	120400	4949148375	31900	31900	31900	31900	26
604	20250318	120300	4948318975	31900	31950	31950	31900	35
605	20250318	120200	4947201425	31950	31950	31950	31950	53
606	20250318	120100	4945508075	31950	31950	31950	31950	171
607	20250318	120000	4940044625	31950	31950	31950	31950	17
608	20250318	115900	4939501475	31950	32050	32050	31950	1665
609	20250318	115800	4886232075	32050	32050	32100	32050	76
610	20250318	115700	4883796225	32100	32050	32100	32050	287
611	20250318	115600	4874590325	32100	32050	32100	32050	119
612	20250318	115500	4870776325	32050	32050	32050	32000	452
613	20250318	115400	4856299775	32050	32000	32050	32000	108
614	20250318	115300	4852843225	32050	32050	32050	32050	245
615	20250318	115200	4844990975	32050	32050	32050	32050	158
616	20250318	115100	4839927075	32050	32050	32050	32050	136
617	20250318	115000	4835568275	32050	31950	32075	31950	1231
618	20250318	114900	4796131925	31950	31950	32000	31950	576
619	20250318	114800	4777709225	31950	31900	31950	31900	348
620	20250318	114700	4766602175	31850	31850	31900	31850	21
621	20250318	114600	4765933275	31850	31850	31850	31850	290
622	20250318	114500	4756696775	31850	31900	31900	31850	274
623	20250318	114400	4747969775	31900	31850	31900	31850	500
624	20250318	114300	4732022325	31850	31850	31900	31850	70
625	20250318	114200	4729792775	31850	31850	31900	31850	236
626	20250318	114100	4722273975	31850	31850	31850	31850	103
627	20250318	114000	4718993425	31850	31850	31850	31850	216
628	20250318	113900	4712113825	31850	31800	31850	31800	231
629	20250318	113800	4704762225	31800	31800	31800	31800	109
630	20250318	113700	4701296025	31750	31750	31750	31750	147
631	20250318	113600	4696628775	31750	31750	31750	31750	252
632	20250318	113500	4688627775	31750	31750	31750	31750	11
633	20250318	113400	4688278525	31750	31750	31800	31750	37
634	20250318	113300	4687103675	31750	31750	31750	31750	101
635	20250318	113200	4683896925	31750	31750	31750	31750	15
636	20250318	113100	4683420675	31800	31800	31800	31800	126
637	20250318	113000	4679413875	31750	31750	31750	31750	90
638	20250318	112900	4676556375	31750	31700	31750	31700	3
639	20250318	112800	4676461225	31850	31750	31850	31750	201
640	20250318	112700	4670061225	31700	31800	31800	31700	334
641	20250318	112600	4659444625	31800	31800	31800	31800	26
642	20250318	112500	4658617825	31800	31800	31800	31800	18
643	20250318	112400	4658045425	31850	31850	31850	31850	54
644	20250318	112300	4656325525	31850	31750	31850	31750	289
645	20250318	112200	4647131725	31750	31750	31750	31700	385
646	20250318	112100	4634916175	31750	31750	31750	31750	70
647	20250318	112000	4632693675	31700	31600	31700	31600	208
648	20250318	111900	4626111325	31600	31750	31750	31600	1995
649	20250318	111800	4563004075	31700	31750	31750	31700	197
650	20250318	111700	4556759125	31750	31700	31750	31700	108
651	20250318	111600	4553332775	31700	31750	31750	31700	250
652	20250318	111500	4545407625	31750	31800	31800	31700	64
653	20250318	111400	4543377875	31800	31750	31800	31700	76
654	20250318	111300	4540964825	31750	31750	31750	31750	2
655	20250318	111200	4540901325	31700	31700	31700	31700	371
656	20250318	111100	4529140625	31750	31750	31750	31700	22
657	20250318	111000	4528442475	31750	31700	31750	31700	123
658	20250318	110900	4524543125	31700	31650	31700	31650	399
659	20250318	110800	4511907425	31650	31800	31800	31650	854
660	20250318	110700	4484855575	31700	31850	31850	31700	332
661	20250318	110600	4474325725	31750	31750	31750	31750	0
662	20250318	110500	4474325725	31750	31800	31850	31700	79
663	20250318	110400	4471815575	31750	31850	31850	31700	963
664	20250318	110300	4441216275	31850	31850	31850	31850	230
665	20250318	110200	4433890775	31900	31900	31900	31850	70
666	20250318	110100	4431658275	31900	31900	31900	31900	3
667	20250318	110000	4431562575	31850	31900	31900	31850	398
668	20250318	105900	4418876475	31900	31950	31950	31900	275
669	20250318	105800	4410102700	31950	31900	31950	31900	49
670	20250318	105700	4408539500	31900	31950	31950	31900	135
671	20250318	105600	4404228750	31950	31950	31950	31950	43
672	20250318	105500	4402854900	31950	31900	31950	31900	366
673	20250318	105400	4391178150	31950	31900	31950	31900	302
674	20250318	105300	4381537000	31900	32000	32000	31900	539
675	20250318	105200	4364308100	31950	31900	31950	31900	496
676	20250318	105100	4348471875	31900	31800	31900	31800	354
677	20250318	105000	4337190225	31800	31750	31800	31750	456
678	20250318	104900	4322699625	31750	31750	31800	31750	38
679	20250318	104800	4321492975	31700	31850	31900	31700	565
680	20250318	104700	4303525725	31800	31750	31800	31700	1748
681	20250318	104600	4248026825	31700	31650	31700	31650	1017
682	20250318	104500	4215811875	31650	31700	31700	31650	74
683	20250318	104400	4213468875	31650	31650	31650	31600	277
684	20250318	104300	4204704825	31650	31600	31700	31550	2117
685	20250318	104200	4137819925	31650	31750	31750	31550	2990
686	20250318	104100	4043270875	31750	31800	31850	31700	471
687	20250318	104000	4028311525	31800	31700	31800	31700	929
688	20250318	103900	3998818025	31700	31900	31900	31700	3467
689	20250318	103800	3888701025	31900	31900	31900	31850	556
690	20250318	103700	3870986975	31900	31900	31950	31900	72
691	20250318	103600	3868687675	31900	31850	31900	31850	92
692	20250318	103500	3865754475	31900	31900	31900	31900	326
693	20250318	103400	3855355075	31850	31900	31950	31850	566
694	20250318	103300	3837299525	31950	32000	32000	31950	168
695	20250318	103200	3831931025	32000	32000	32000	32000	315
696	20250318	103100	3821851025	31900	31950	32000	31900	308
697	20250318	103000	3812024875	31900	31950	31950	31900	234
698	20250318	102900	3804559675	31900	31950	31950	31900	34
699	20250318	102800	3803473875	31950	32000	32000	31900	103
700	20250318	102700	3800183075	32000	31900	32000	31900	159
701	20250318	102600	3795105625	31950	32000	32000	31900	18
702	20250318	102500	3794529975	32000	31900	32000	31850	378
703	20250318	102400	3782445275	31950	31850	32000	31800	1077
704	20250318	102300	3748145075	31850	32000	32000	31800	3112
705	20250318	102200	3648885175	32000	32000	32050	32000	57
706	20250318	102100	3647060575	32000	32000	32050	32000	260
707	20250318	102000	3638739025	32050	32000	32050	31950	524
708	20250318	101900	3621972025	32000	31950	32000	31950	338
709	20250318	101800	3611158775	31950	32000	32050	31950	990
710	20250318	101700	3579485525	32000	32100	32100	31950	532
711	20250318	101600	3562461175	31950	32000	32050	31950	1909
712	20250318	101500	3501424050	32000	32100	32100	32000	4263
713	20250318	101400	3364949400	32050	32200	32200	32050	2244
714	20250318	101300	3292987150	32200	32100	32200	32100	47
715	20250318	101200	3291475550	32150	32150	32200	32150	184
716	20250318	101100	3285559850	32100	32100	32150	32100	501
717	20250318	101000	3269477200	32050	32100	32100	32050	1036
718	20250318	100900	3236222050	32100	32150	32150	32100	1125
719	20250318	100800	3200082100	32200	32200	32200	32150	312
720	20250318	100700	3190050275	32200	32150	32200	32150	157
721	20250318	100600	3184999100	32200	32100	32200	32100	576
722	20250318	100500	3166493700	32100	32100	32100	32050	2867
723	20250318	100400	3074498850	32100	32225	32225	32100	5281
724	20250318	100300	2904720475	32300	32250	32300	32250	2999
725	20250318	100200	2808002425	32250	32300	32300	32250	365
726	20250318	100100	2796230825	32250	32300	32300	32250	1462
727	20250318	100000	2749072175	32300	32300	32350	32250	1213
728	20250318	095900	2709894675	32300	32250	32300	32250	366
729	20250318	095800	2698087875	32250	32300	32300	32250	481
730	20250318	095700	2682553425	32325	32300	32325	32300	185
731	20250318	095600	2676575600	32325	32400	32400	32300	158
732	20250318	095500	2671470600	32250	32300	32400	32250	1966
733	20250318	095400	2607973350	32300	32350	32350	32300	1511
734	20250318	095300	2559152800	32350	32350	32400	32325	614
735	20250318	095200	2539289850	32350	32400	32400	32350	1579
736	20250318	095100	2488181350	32400	32450	32450	32400	328
737	20250318	095000	2477553950	32450	32500	32500	32450	130
738	20250318	094900	2473333600	32500	32500	32500	32450	630
739	20250318	094800	2452878850	32500	32500	32550	32500	367
740	20250318	094700	2440941350	32500	32550	32550	32500	135
741	20250318	094600	2436553700	32550	32550	32600	32550	208
742	20250318	094500	2429781700	32550	32500	32550	32500	232
743	20250318	094400	2422238500	32500	32450	32500	32400	321
744	20250318	094300	2411826050	32400	32450	32450	32400	94
745	20250318	094200	2408778525	32500	32450	32500	32400	370
746	20250318	094100	2396784225	32450	32400	32450	32400	429
747	20250318	094000	2382882125	32400	32450	32450	32400	641
748	20250318	093900	2362107075	32450	32500	32500	32400	380
749	20250318	093800	2349776100	32500	32400	32500	32350	1422
750	20250318	093700	2303683950	32350	32400	32450	32350	632
751	20250318	093600	2283220700	32400	32400	32400	32350	660
752	20250318	093500	2261865500	32350	32350	32400	32350	935
753	20250318	093400	2231614700	32350	32400	32400	32350	1231
754	20250318	093300	2191732400	32400	32450	32475	32400	699
755	20250318	093200	2169076550	32450	32450	32450	32400	280
756	20250318	093100	2160000250	32450	32550	32550	32400	1493
757	20250318	093000	2111522750	32500	32500	32600	32500	902
758	20250318	092900	2082194850	32550	32600	32700	32550	1277
759	20250318	092800	2040526500	32650	32600	32650	32600	423
760	20250318	092700	2026736150	32550	32550	32650	32550	398
761	20250318	092600	2013768650	32550	32500	32550	32450	518
762	20250318	092500	1996929150	32500	32450	32500	32400	1101
763	20250318	092400	1961236450	32450	32450	32550	32450	415
764	20250318	092300	1947766400	32450	32400	32500	32400	249
765	20250318	092200	1939684250	32450	32500	32500	32400	1164
766	20250318	092100	1901913250	32450	32450	32500	32450	292
767	20250318	092000	1892437800	32500	32350	32500	32300	1979
768	20250318	091900	1828368150	32350	32350	32350	32300	1552
769	20250318	091800	1778192700	32350	32400	32500	32300	3929
770	20250318	091700	1651022900	32350	32400	32450	32350	3459
771	20250318	091600	1539097100	32400	32600	32600	32350	5632
772	20250318	091500	1356404850	32600	32650	32650	32550	2057
773	20250318	091400	1289339750	32700	32650	32700	32550	1022
774	20250318	091300	1255991175	32500	32650	32650	32500	4189
775	20250318	091200	1119645675	32650	32700	32700	32500	1288
776	20250318	091100	1077728325	32700	32650	32750	32600	949
777	20250318	091000	1046711075	32650	32650	32650	32450	2947
778	20250318	090900	950890975	32500	32700	32700	32500	3341
779	20250318	090800	842096525	32700	32850	32850	32600	1318
780	20250318	090700	798997525	32850	32900	32900	32750	1837
781	20250318	090600	738777475	32850	32950	32950	32850	1286
782	20250318	090500	696443700	32950	32950	33000	32750	1724
783	20250318	090400	639800600	32900	32800	33000	32800	1838
784	20250318	090300	579360800	32800	32950	33050	32750	4522
785	20250318	090200	430280950	32950	32600	32950	32600	1840
786	20250318	090100	370038550	32550	32800	32900	32550	4983
787	20250318	090000	206775550	32800	32800	32900	32800	6299