KissMeData/475560/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	220000	2101937875	29200	29200	29200	29200	1723
3	20250321	215900	2101937875	29200	29200	29200	29200	0
4	20250321	215800	2101937875	29200	29200	29200	29200	0
5	20250321	215700	2101937875	29200	29200	29200	29200	0
6	20250321	215600	2101937875	29200	29200	29200	29200	0
7	20250321	215500	2101937875	29200	29200	29200	29200	0
8	20250321	215400	2101937875	29200	29200	29200	29200	0
9	20250321	215300	2101937875	29200	29200	29200	29200	0
10	20250321	215200	2101937875	29200	29200	29200	29200	0
11	20250321	215100	2101937875	29200	29200	29200	29200	0
12	20250321	215000	2101937875	29200	29200	29200	29200	0
13	20250321	214900	2101937875	29200	29200	29200	29200	0
14	20250321	214800	2101937875	29200	29200	29200	29200	0
15	20250321	214700	2101937875	29200	29200	29200	29200	0
16	20250321	214600	2101937875	29200	29200	29200	29200	0
17	20250321	214500	2101937875	29200	29200	29200	29200	0
18	20250321	214400	2101937875	29200	29200	29200	29200	0
19	20250321	214300	2101937875	29200	29200	29200	29200	0
20	20250321	214200	2101937875	29200	29200	29200	29200	0
21	20250321	214100	2101937875	29200	29200	29200	29200	0
22	20250321	214000	2101937875	29200	29200	29200	29200	0
23	20250321	213900	2101937875	29200	29200	29200	29200	0
24	20250321	213800	2101937875	29200	29200	29200	29200	0
25	20250321	213700	2101937875	29200	29200	29200	29200	0
26	20250321	213600	2101937875	29200	29200	29200	29200	0
27	20250321	213500	2101937875	29200	29200	29200	29200	0
28	20250321	213400	2101937875	29200	29200	29200	29200	0
29	20250321	213300	2101937875	29200	29200	29200	29200	0
30	20250321	213200	2101937875	29200	29200	29200	29200	0
31	20250321	213100	2101937875	29200	29200	29200	29200	0
32	20250321	213000	2101937875	29200	29200	29200	29200	1723
33	20250321	212900	2101937875	29200	29200	29200	29200	0
34	20250321	212800	2101937875	29200	29200	29200	29200	0
35	20250321	212700	2101937875	29200	29200	29200	29200	0
36	20250321	212600	2101937875	29200	29200	29200	29200	0
37	20250321	212500	2101937875	29200	29200	29200	29200	0
38	20250321	212400	2101937875	29200	29200	29200	29200	0
39	20250321	212300	2101937875	29200	29200	29200	29200	0
40	20250321	212200	2101937875	29200	29200	29200	29200	0
41	20250321	212100	2101937875	29200	29200	29200	29200	0
42	20250321	212000	2101937875	29200	29200	29200	29200	0
43	20250321	211900	2101937875	29200	29200	29200	29200	0
44	20250321	211800	2101937875	29200	29200	29200	29200	0
45	20250321	211700	2101937875	29200	29200	29200	29200	0
46	20250321	211600	2101937875	29200	29200	29200	29200	0
47	20250321	211500	2101937875	29200	29200	29200	29200	0
48	20250321	211400	2101937875	29200	29200	29200	29200	0
49	20250321	211300	2101937875	29200	29200	29200	29200	0
50	20250321	211200	2101937875	29200	29200	29200	29200	0
51	20250321	211100	2101937875	29200	29200	29200	29200	0
52	20250321	211000	2101937875	29200	29200	29200	29200	0
53	20250321	210900	2101937875	29200	29200	29200	29200	0
54	20250321	210800	2101937875	29200	29200	29200	29200	0
55	20250321	210700	2101937875	29200	29200	29200	29200	0
56	20250321	210600	2101937875	29200	29200	29200	29200	0
57	20250321	210500	2101937875	29200	29200	29200	29200	0
58	20250321	210400	2101937875	29200	29200	29200	29200	0
59	20250321	210300	2101937875	29200	29200	29200	29200	0
60	20250321	210200	2101937875	29200	29200	29200	29200	0
61	20250321	210100	2101937875	29200	29200	29200	29200	0
62	20250321	210000	2101937875	29200	29200	29200	29200	1723
63	20250321	205900	2101937875	29200	29200	29200	29200	0
64	20250321	205800	2101937875	29200	29200	29200	29200	0
65	20250321	205700	2101937875	29200	29200	29200	29200	0
66	20250321	205600	2101937875	29200	29200	29200	29200	0
67	20250321	205500	2101937875	29200	29200	29200	29200	0
68	20250321	205400	2101937875	29200	29200	29200	29200	0
69	20250321	205300	2101937875	29200	29200	29200	29200	0
70	20250321	205200	2101937875	29200	29200	29200	29200	0
71	20250321	205100	2101937875	29200	29200	29200	29200	0
72	20250321	205000	2101937875	29200	29200	29200	29200	0
73	20250321	204900	2101937875	29200	29200	29200	29200	0
74	20250321	204800	2101937875	29200	29200	29200	29200	0
75	20250321	204700	2101937875	29200	29200	29200	29200	0
76	20250321	204600	2101937875	29200	29200	29200	29200	0
77	20250321	204500	2101937875	29200	29200	29200	29200	0
78	20250321	204400	2101937875	29200	29200	29200	29200	0
79	20250321	204300	2101937875	29200	29200	29200	29200	0
80	20250321	204200	2101937875	29200	29200	29200	29200	0
81	20250321	204100	2101937875	29200	29200	29200	29200	0
82	20250321	204000	2101937875	29200	29200	29200	29200	0
83	20250321	203900	2101937875	29200	29200	29200	29200	0
84	20250321	203800	2101937875	29200	29200	29200	29200	0
85	20250321	203700	2101937875	29200	29200	29200	29200	0
86	20250321	203600	2101937875	29200	29200	29200	29200	0
87	20250321	203500	2101937875	29200	29200	29200	29200	0
88	20250321	203400	2101937875	29200	29200	29200	29200	0
89	20250321	203300	2101937875	29200	29200	29200	29200	0
90	20250321	203200	2101937875	29200	29200	29200	29200	0
91	20250321	203100	2101937875	29200	29200	29200	29200	0
92	20250321	203000	2101937875	29200	29200	29200	29200	1723
93	20250321	202900	2101937875	29200	29200	29200	29200	0
94	20250321	202800	2101937875	29200	29200	29200	29200	0
95	20250321	202700	2101937875	29200	29200	29200	29200	0
96	20250321	202600	2101937875	29200	29200	29200	29200	0
97	20250321	202500	2101937875	29200	29200	29200	29200	0
98	20250321	202400	2101937875	29200	29200	29200	29200	0
99	20250321	202300	2101937875	29200	29200	29200	29200	0
100	20250321	202200	2101937875	29200	29200	29200	29200	0
101	20250321	202100	2101937875	29200	29200	29200	29200	0
102	20250321	202000	2101937875	29200	29200	29200	29200	0
103	20250321	201900	2101937875	29200	29200	29200	29200	0
104	20250321	201800	2101937875	29200	29200	29200	29200	0
105	20250321	201700	2101937875	29200	29200	29200	29200	0
106	20250321	201600	2101937875	29200	29200	29200	29200	0
107	20250321	201500	2101937875	29200	29200	29200	29200	0
108	20250321	201400	2101937875	29200	29200	29200	29200	0
109	20250321	201300	2101937875	29200	29200	29200	29200	0
110	20250321	201200	2101937875	29200	29200	29200	29200	0
111	20250321	201100	2101937875	29200	29200	29200	29200	0
112	20250321	201000	2101937875	29200	29200	29200	29200	0
113	20250321	200900	2101937875	29200	29200	29200	29200	0
114	20250321	200800	2101937875	29200	29200	29200	29200	0
115	20250321	200700	2101937875	29200	29200	29200	29200	0
116	20250321	200600	2101937875	29200	29200	29200	29200	0
117	20250321	200500	2101937875	29200	29200	29200	29200	0
118	20250321	200400	2101937875	29200	29200	29200	29200	0
119	20250321	200300	2101937875	29200	29200	29200	29200	0
120	20250321	200200	2101937875	29200	29200	29200	29200	0
121	20250321	200100	2101937875	29200	29200	29200	29200	0
122	20250321	200000	2101937875	29200	29200	29200	29200	1723
123	20250321	195900	2101937875	29200	29200	29200	29200	0
124	20250321	195800	2101937875	29200	29200	29200	29200	0
125	20250321	195700	2101937875	29200	29200	29200	29200	0
126	20250321	195600	2101937875	29200	29200	29200	29200	0
127	20250321	195500	2101937875	29200	29200	29200	29200	0
128	20250321	195400	2101937875	29200	29200	29200	29200	0
129	20250321	195300	2101937875	29200	29200	29200	29200	0
130	20250321	195200	2101937875	29200	29200	29200	29200	0
131	20250321	195100	2101937875	29200	29200	29200	29200	0
132	20250321	195000	2101937875	29200	29200	29200	29200	0
133	20250321	194900	2101937875	29200	29200	29200	29200	0
134	20250321	194800	2101937875	29200	29200	29200	29200	0
135	20250321	194700	2101937875	29200	29200	29200	29200	0
136	20250321	194600	2101937875	29200	29200	29200	29200	0
137	20250321	194500	2101937875	29200	29200	29200	29200	0
138	20250321	194400	2101937875	29200	29200	29200	29200	0
139	20250321	194300	2101937875	29200	29200	29200	29200	0
140	20250321	194200	2101937875	29200	29200	29200	29200	0
141	20250321	194100	2101937875	29200	29200	29200	29200	0
142	20250321	194000	2101937875	29200	29200	29200	29200	0
143	20250321	193900	2101937875	29200	29200	29200	29200	0
144	20250321	193800	2101937875	29200	29200	29200	29200	0
145	20250321	193700	2101937875	29200	29200	29200	29200	0
146	20250321	193600	2101937875	29200	29200	29200	29200	0
147	20250321	193500	2101937875	29200	29200	29200	29200	0
148	20250321	193400	2101937875	29200	29200	29200	29200	0
149	20250321	193300	2101937875	29200	29200	29200	29200	0
150	20250321	193200	2101937875	29200	29200	29200	29200	0
151	20250321	193100	2101937875	29200	29200	29200	29200	0
152	20250321	193000	2101937875	29200	29200	29200	29200	1723
153	20250321	192900	2101937875	29200	29200	29200	29200	0
154	20250321	192800	2101937875	29200	29200	29200	29200	0
155	20250321	192700	2101937875	29200	29200	29200	29200	0
156	20250321	192600	2101937875	29200	29200	29200	29200	0
157	20250321	192500	2101937875	29200	29200	29200	29200	0
158	20250321	192400	2101937875	29200	29200	29200	29200	0
159	20250321	192300	2101937875	29200	29200	29200	29200	0
160	20250321	192200	2101937875	29200	29200	29200	29200	0
161	20250321	192100	2101937875	29200	29200	29200	29200	0
162	20250321	192000	2101937875	29200	29200	29200	29200	0
163	20250321	191900	2101937875	29200	29200	29200	29200	0
164	20250321	191800	2101937875	29200	29200	29200	29200	0
165	20250321	191700	2101937875	29200	29200	29200	29200	0
166	20250321	191600	2101937875	29200	29200	29200	29200	0
167	20250321	191500	2101937875	29200	29200	29200	29200	0
168	20250321	191400	2101937875	29200	29200	29200	29200	0
169	20250321	191300	2101937875	29200	29200	29200	29200	0
170	20250321	191200	2101937875	29200	29200	29200	29200	0
171	20250321	191100	2101937875	29200	29200	29200	29200	0
172	20250321	191000	2101937875	29200	29200	29200	29200	0
173	20250321	190900	2101937875	29200	29200	29200	29200	0
174	20250321	190800	2101937875	29200	29200	29200	29200	0
175	20250321	190700	2101937875	29200	29200	29200	29200	0
176	20250321	190600	2101937875	29200	29200	29200	29200	0
177	20250321	190500	2101937875	29200	29200	29200	29200	0
178	20250321	190400	2101937875	29200	29200	29200	29200	0
179	20250321	190300	2101937875	29200	29200	29200	29200	0
180	20250321	190200	2101937875	29200	29200	29200	29200	0
181	20250321	190100	2101937875	29200	29200	29200	29200	0
182	20250321	190000	2101937875	29200	29200	29200	29200	1723
183	20250321	185900	2101937875	29200	29200	29200	29200	0
184	20250321	185800	2101937875	29200	29200	29200	29200	0
185	20250321	185700	2101937875	29200	29200	29200	29200	0
186	20250321	185600	2101937875	29200	29200	29200	29200	0
187	20250321	185500	2101937875	29200	29200	29200	29200	0
188	20250321	185400	2101937875	29200	29200	29200	29200	0
189	20250321	185300	2101937875	29200	29200	29200	29200	0
190	20250321	185200	2101937875	29200	29200	29200	29200	0
191	20250321	185100	2101937875	29200	29200	29200	29200	0
192	20250321	185000	2101937875	29200	29200	29200	29200	0
193	20250321	184900	2101937875	29200	29200	29200	29200	0
194	20250321	184800	2101937875	29200	29200	29200	29200	0
195	20250321	184700	2101937875	29200	29200	29200	29200	0
196	20250321	184600	2101937875	29200	29200	29200	29200	0
197	20250321	184500	2101937875	29200	29200	29200	29200	0
198	20250321	184400	2101937875	29200	29200	29200	29200	0
199	20250321	184300	2101937875	29200	29200	29200	29200	0
200	20250321	184200	2101937875	29200	29200	29200	29200	0
201	20250321	184100	2101937875	29200	29200	29200	29200	0
202	20250321	184000	2101937875	29200	29200	29200	29200	0
203	20250321	183900	2101937875	29200	29200	29200	29200	0
204	20250321	183800	2101937875	29200	29200	29200	29200	0
205	20250321	183700	2101937875	29200	29200	29200	29200	0
206	20250321	183600	2101937875	29200	29200	29200	29200	0
207	20250321	183500	2101937875	29200	29200	29200	29200	0
208	20250321	183400	2101937875	29200	29200	29200	29200	0
209	20250321	183300	2101937875	29200	29200	29200	29200	0
210	20250321	183200	2101937875	29200	29200	29200	29200	0
211	20250321	183100	2101937875	29200	29200	29200	29200	0
212	20250321	183000	2101937875	29200	29200	29200	29200	1723
213	20250321	182900	2101937875	29200	29200	29200	29200	0
214	20250321	182800	2101937875	29200	29200	29200	29200	0
215	20250321	182700	2101937875	29200	29200	29200	29200	0
216	20250321	182600	2101937875	29200	29200	29200	29200	0
217	20250321	182500	2101937875	29200	29200	29200	29200	0
218	20250321	182400	2101937875	29200	29200	29200	29200	0
219	20250321	182300	2101937875	29200	29200	29200	29200	0
220	20250321	182200	2101937875	29200	29200	29200	29200	0
221	20250321	182100	2101937875	29200	29200	29200	29200	0
222	20250321	182000	2101937875	29200	29200	29200	29200	0
223	20250321	181900	2101937875	29200	29200	29200	29200	0
224	20250321	181800	2101937875	29200	29200	29200	29200	0
225	20250321	181700	2101937875	29200	29200	29200	29200	0
226	20250321	181600	2101937875	29200	29200	29200	29200	0
227	20250321	181500	2101937875	29200	29200	29200	29200	0
228	20250321	181400	2101937875	29200	29200	29200	29200	0
229	20250321	181300	2101937875	29200	29200	29200	29200	0
230	20250321	181200	2101937875	29200	29200	29200	29200	0
231	20250321	181100	2101937875	29200	29200	29200	29200	0
232	20250321	181000	2101937875	29200	29200	29200	29200	0
233	20250321	180900	2101937875	29200	29200	29200	29200	0
234	20250321	180800	2101937875	29200	29200	29200	29200	0
235	20250321	180700	2101937875	29200	29200	29200	29200	0
236	20250321	180600	2101937875	29200	29200	29200	29200	0
237	20250321	180500	2101937875	29200	29200	29200	29200	0
238	20250321	180400	2101937875	29200	29200	29200	29200	0
239	20250321	180300	2101937875	29200	29200	29200	29200	0
240	20250321	180200	2101937875	29200	29200	29200	29200	0
241	20250321	180100	2101937875	29200	29200	29200	29200	0
242	20250321	180000	2101937875	29200	29200	29200	29200	1723
243	20250321	175900	2101937875	29200	29200	29200	29200	0
244	20250321	175800	2101937875	29200	29200	29200	29200	0
245	20250321	175700	2101937875	29200	29200	29200	29200	0
246	20250321	175600	2101937875	29200	29200	29200	29200	0
247	20250321	175500	2101937875	29200	29200	29200	29200	0
248	20250321	175400	2101937875	29200	29200	29200	29200	0
249	20250321	175300	2101937875	29200	29200	29200	29200	0
250	20250321	175200	2101937875	29200	29200	29200	29200	0
251	20250321	175100	2101937875	29200	29200	29200	29200	0
252	20250321	175000	2101937875	29200	29200	29200	29200	0
253	20250321	174900	2101937875	29200	29200	29200	29200	0
254	20250321	174800	2101937875	29200	29200	29200	29200	0
255	20250321	174700	2101937875	29200	29200	29200	29200	0
256	20250321	174600	2101937875	29200	29200	29200	29200	0
257	20250321	174500	2101937875	29200	29200	29200	29200	0
258	20250321	174400	2101937875	29200	29200	29200	29200	0
259	20250321	174300	2101937875	29200	29200	29200	29200	0
260	20250321	174200	2101937875	29200	29200	29200	29200	0
261	20250321	174100	2101937875	29200	29200	29200	29200	0
262	20250321	174000	2101937875	29200	29200	29200	29200	0
263	20250321	173900	2101937875	29200	29200	29200	29200	0
264	20250321	173800	2101937875	29200	29200	29200	29200	0
265	20250321	173700	2101937875	29200	29200	29200	29200	0
266	20250321	173600	2101937875	29200	29200	29200	29200	0
267	20250321	173500	2101937875	29200	29200	29200	29200	0
268	20250321	173400	2101937875	29200	29200	29200	29200	0
269	20250321	173300	2101937875	29200	29200	29200	29200	0
270	20250321	173200	2101937875	29200	29200	29200	29200	0
271	20250321	173100	2101937875	29200	29200	29200	29200	0
272	20250321	173000	2101937875	29200	29200	29200	29200	1723
273	20250321	172900	2101937875	29200	29200	29200	29200	0
274	20250321	172800	2101937875	29200	29200	29200	29200	0
275	20250321	172700	2101937875	29200	29200	29200	29200	0
276	20250321	172600	2101937875	29200	29200	29200	29200	0
277	20250321	172500	2101937875	29200	29200	29200	29200	0
278	20250321	172400	2101937875	29200	29200	29200	29200	0
279	20250321	172300	2101937875	29200	29200	29200	29200	0
280	20250321	172200	2101937875	29200	29200	29200	29200	0
281	20250321	172100	2101937875	29200	29200	29200	29200	0
282	20250321	172000	2101937875	29200	29200	29200	29200	0
283	20250321	171900	2101937875	29200	29200	29200	29200	0
284	20250321	171800	2101937875	29200	29200	29200	29200	0
285	20250321	171700	2101937875	29200	29200	29200	29200	0
286	20250321	171600	2101937875	29200	29200	29200	29200	0
287	20250321	171500	2101937875	29200	29200	29200	29200	0
288	20250321	171400	2101937875	29200	29200	29200	29200	0
289	20250321	171300	2101937875	29200	29200	29200	29200	0
290	20250321	171200	2101937875	29200	29200	29200	29200	0
291	20250321	171100	2101937875	29200	29200	29200	29200	0
292	20250321	171000	2101937875	29200	29200	29200	29200	0
293	20250321	170900	2101937875	29200	29200	29200	29200	0
294	20250321	170800	2101937875	29200	29200	29200	29200	0
295	20250321	170700	2101937875	29200	29200	29200	29200	0
296	20250321	170600	2101937875	29200	29200	29200	29200	0
297	20250321	170500	2101937875	29200	29200	29200	29200	0
298	20250321	170400	2101937875	29200	29200	29200	29200	0
299	20250321	170300	2101937875	29200	29200	29200	29200	0
300	20250321	170200	2101937875	29200	29200	29200	29200	0
301	20250321	170100	2101937875	29200	29200	29200	29200	0
302	20250321	170000	2101937875	29200	29200	29200	29200	1723
303	20250321	165900	2101937875	29200	29200	29200	29200	0
304	20250321	165800	2101937875	29200	29200	29200	29200	0
305	20250321	165700	2101937875	29200	29200	29200	29200	0
306	20250321	165600	2101937875	29200	29200	29200	29200	0
307	20250321	165500	2101937875	29200	29200	29200	29200	0
308	20250321	165400	2101937875	29200	29200	29200	29200	0
309	20250321	165300	2101937875	29200	29200	29200	29200	0
310	20250321	165200	2101937875	29200	29200	29200	29200	0
311	20250321	165100	2101937875	29200	29200	29200	29200	0
312	20250321	165000	2101937875	29200	29200	29200	29200	0
313	20250321	164900	2101937875	29200	29200	29200	29200	0
314	20250321	164800	2101937875	29200	29200	29200	29200	0
315	20250321	164700	2101937875	29200	29200	29200	29200	0
316	20250321	164600	2101937875	29200	29200	29200	29200	0
317	20250321	164500	2101937875	29200	29200	29200	29200	0
318	20250321	164400	2101937875	29200	29200	29200	29200	0
319	20250321	164300	2101937875	29200	29200	29200	29200	0
320	20250321	164200	2101937875	29200	29200	29200	29200	0
321	20250321	164100	2101937875	29200	29200	29200	29200	0
322	20250321	164000	2101937875	29200	29200	29200	29200	0
323	20250321	163900	2101937875	29200	29200	29200	29200	0
324	20250321	163800	2101937875	29200	29200	29200	29200	0
325	20250321	163700	2101937875	29200	29200	29200	29200	0
326	20250321	163600	2101937875	29200	29200	29200	29200	0
327	20250321	163500	2101937875	29200	29200	29200	29200	0
328	20250321	163400	2101937875	29200	29200	29200	29200	0
329	20250321	163300	2101937875	29200	29200	29200	29200	0
330	20250321	163200	2101937875	29200	29200	29200	29200	0
331	20250321	163100	2101937875	29200	29200	29200	29200	0
332	20250321	163000	2101937875	29200	29200	29200	29200	1723
333	20250321	162900	2101937875	29200	29200	29200	29200	0
334	20250321	162800	2101937875	29200	29200	29200	29200	0
335	20250321	162700	2101937875	29200	29200	29200	29200	0
336	20250321	162600	2101937875	29200	29200	29200	29200	0
337	20250321	162500	2101937875	29200	29200	29200	29200	0
338	20250321	162400	2101937875	29200	29200	29200	29200	0
339	20250321	162300	2101937875	29200	29200	29200	29200	0
340	20250321	162200	2101937875	29200	29200	29200	29200	0
341	20250321	162100	2101937875	29200	29200	29200	29200	0
342	20250321	162000	2101937875	29200	29200	29200	29200	0
343	20250321	161900	2101937875	29200	29200	29200	29200	0
344	20250321	161800	2101937875	29200	29200	29200	29200	0
345	20250321	161700	2101937875	29200	29200	29200	29200	0
346	20250321	161600	2101937875	29200	29200	29200	29200	0
347	20250321	161500	2101937875	29200	29200	29200	29200	0
348	20250321	161400	2101937875	29200	29200	29200	29200	0
349	20250321	161300	2101937875	29200	29200	29200	29200	0
350	20250321	161200	2101937875	29200	29200	29200	29200	0
351	20250321	161100	2101937875	29200	29200	29200	29200	0
352	20250321	161000	2101937875	29200	29200	29200	29200	0
353	20250321	160900	2101937875	29200	29200	29200	29200	0
354	20250321	160800	2101937875	29200	29200	29200	29200	0
355	20250321	160700	2101937875	29200	29200	29200	29200	0
356	20250321	160600	2101937875	29200	29200	29200	29200	0
357	20250321	160500	2101937875	29200	29200	29200	29200	0
358	20250321	160400	2101937875	29200	29200	29200	29200	0
359	20250321	160300	2101937875	29200	29200	29200	29200	0
360	20250321	160200	2101937875	29200	29200	29200	29200	0
361	20250321	160100	2101937875	29200	29200	29200	29200	0
362	20250321	160000	2101937875	29200	29200	29200	29200	1723
363	20250321	155900	2101937875	29200	29200	29200	29200	0
364	20250321	155800	2101937875	29200	29200	29200	29200	0
365	20250321	155700	2101937875	29200	29200	29200	29200	0
366	20250321	155600	2101937875	29200	29200	29200	29200	0
367	20250321	155500	2101937875	29200	29200	29200	29200	0
368	20250321	155400	2101937875	29200	29200	29200	29200	0
369	20250321	155300	2101937875	29200	29200	29200	29200	0
370	20250321	155200	2101937875	29200	29200	29200	29200	0
371	20250321	155100	2101937875	29200	29200	29200	29200	0
372	20250321	155000	2101937875	29200	29200	29200	29200	0
373	20250321	154900	2101937875	29200	29200	29200	29200	0
374	20250321	154800	2101937875	29200	29200	29200	29200	0
375	20250321	154700	2101937875	29200	29200	29200	29200	0
376	20250321	154600	2101937875	29200	29200	29200	29200	0
377	20250321	154500	2101937875	29200	29200	29200	29200	0
378	20250321	154400	2101937875	29200	29200	29200	29200	0
379	20250321	154300	2101937875	29200	29200	29200	29200	0
380	20250321	154200	2101937875	29200	29200	29200	29200	0
381	20250321	154100	2101937875	29200	29200	29200	29200	0
382	20250321	154000	2101937875	29200	29200	29200	29200	0
383	20250321	153900	2101937875	29200	29200	29200	29200	0
384	20250321	153800	2101937875	29200	29200	29200	29200	0
385	20250321	153700	2101937875	29200	29200	29200	29200	0
386	20250321	153600	2101937875	29200	29200	29200	29200	0
387	20250321	153500	2101937875	29200	29200	29200	29200	0
388	20250321	153400	2101937875	29200	29200	29200	29200	0
389	20250321	153300	2101937875	29200	29200	29200	29200	0
390	20250321	153200	2101937875	29200	29200	29200	29200	0
391	20250321	153100	2101937875	29200	29200	29200	29200	0
392	20250321	153000	2101937875	29200	29200	29200	29200	3446
393	20250321	152900	2051626275	29150	29150	29150	29150	0
394	20250321	152800	2051626275	29150	29150	29150	29150	0
395	20250321	152700	2051626275	29150	29150	29150	29150	0
396	20250321	152600	2051626275	29150	29150	29150	29150	0
397	20250321	152500	2051626275	29150	29150	29150	29150	0
398	20250321	152400	2051626275	29150	29150	29150	29150	0
399	20250321	152300	2051626275	29150	29150	29150	29150	0
400	20250321	152200	2051626275	29150	29150	29150	29150	0
401	20250321	152100	2051626275	29150	29150	29150	29150	0
402	20250321	152000	2051626275	29150	29150	29150	29150	0
403	20250321	151900	2051626275	29150	29200	29200	29100	189
404	20250321	151800	2046117775	29200	29200	29200	29150	62
405	20250321	151700	2044309125	29200	29200	29200	29200	18
406	20250321	151600	2043783525	29200	29150	29200	29150	112
407	20250321	151500	2040518675	29150	29150	29150	29100	240
408	20250321	151400	2033523075	29100	29150	29150	29100	85
409	20250321	151300	2031048775	29150	29150	29150	29150	1
410	20250321	151200	2031019625	29150	29100	29150	29100	21
411	20250321	151100	2030408475	29100	29200	29200	29100	243
412	20250321	151000	2023335475	29200	29200	29200	29100	605
413	20250321	150900	2005708775	29200	29150	29200	29150	103
414	20250321	150800	2002704025	29150	29200	29200	29150	248
415	20250321	150700	1995469625	29150	29200	29200	29150	122
416	20250321	150600	1991913275	29200	29150	29200	29150	582
417	20250321	150500	1974921425	29150	29150	29150	29150	0
418	20250321	150400	1974921425	29150	29150	29150	29150	507
419	20250321	150300	1960142375	29150	29150	29150	29150	52
420	20250321	150200	1958626575	29150	29200	29200	29150	44
421	20250321	150100	1957343825	29200	29200	29200	29200	1
422	20250321	150000	1957314625	29150	29150	29200	29150	193
423	20250321	145900	1951687275	29150	29150	29150	29150	79
424	20250321	145800	1949384425	29150	29150	29150	29150	127
425	20250321	145700	1945682375	29150	29200	29200	29150	117
426	20250321	145600	1942270525	29200	29200	29200	29200	0
427	20250321	145500	1942270525	29200	29175	29200	29150	246
428	20250321	145400	1935090850	29200	29200	29200	29200	54
429	20250321	145300	1933514050	29150	29200	29200	29150	72
430	20250321	145200	1931414075	29150	29200	29200	29150	415
431	20250321	145100	1919298625	29200	29200	29200	29200	61
432	20250321	145000	1917517425	29150	29200	29200	29150	425
433	20250321	144900	1905127675	29200	29150	29200	29150	11
434	20250321	144800	1904806525	29200	29200	29200	29200	2
435	20250321	144700	1904748125	29150	29150	29200	29150	5
436	20250321	144600	1904602325	29200	29225	29250	29200	290
437	20250321	144500	1896132000	29250	29225	29250	29225	170
438	20250321	144400	1891161500	29225	29250	29250	29225	61
439	20250321	144300	1889377350	29250	29225	29250	29225	81
440	20250321	144200	1887009350	29250	29225	29250	29225	11
441	20250321	144100	1886687625	29250	29250	29250	29250	0
442	20250321	144000	1886687625	29250	29200	29250	29200	937
443	20250321	143900	1859326350	29200	29200	29200	29200	15
444	20250321	143800	1858888350	29200	29200	29200	29200	11
445	20250321	143700	1858567150	29175	29200	29200	29175	48
446	20250321	143600	1857165800	29200	29175	29200	29175	57
447	20250321	143500	1855501900	29175	29200	29200	29175	448
448	20250321	143400	1842431475	29150	29125	29150	29125	115
449	20250321	143300	1839081275	29100	29100	29100	29100	1723
450	20250321	143200	1788941975	29100	29125	29125	29100	103
451	20250321	143100	1785944200	29150	29150	29150	29150	56
452	20250321	143000	1784311800	29150	29100	29150	29100	107
453	20250321	142900	1781192850	29150	29150	29150	29150	5
454	20250321	142800	1781047100	29150	29150	29150	29150	3
455	20250321	142700	1780959650	29100	29150	29150	29100	89
456	20250321	142600	1778367450	29200	29200	29200	29200	1
457	20250321	142500	1778338250	29200	29200	29200	29200	1
458	20250321	142400	1778309050	29200	29200	29200	29200	1
459	20250321	142300	1778279850	29200	29200	29200	29200	51
460	20250321	142200	1776790650	29150	29200	29200	29150	216
461	20250321	142100	1770486750	29200	29150	29200	29150	149
462	20250321	142000	1766142950	29150	29200	29200	29150	535
463	20250321	141900	1750545950	29200	29150	29200	29150	60
464	20250321	141800	1748794950	29150	29200	29200	29150	116
465	20250321	141700	1745411800	29200	29200	29200	29200	60
466	20250321	141600	1743659800	29150	29200	29200	29150	42
467	20250321	141500	1742434400	29150	29175	29175	29150	68
468	20250321	141400	1740452175	29200	29200	29200	29200	25
469	20250321	141300	1739722175	29200	29200	29200	29200	61
470	20250321	141200	1737940975	29200	29150	29200	29150	3
471	20250321	141100	1737853425	29150	29150	29150	29150	9
472	20250321	141000	1737591075	29150	29150	29150	29150	173
473	20250321	140900	1732548125	29150	29150	29150	29150	2
474	20250321	140800	1732489825	29150	29200	29200	29150	156
475	20250321	140700	1727939025	29200	29200	29200	29200	120
476	20250321	140600	1724435025	29200	29250	29250	29200	11
477	20250321	140500	1724113325	29250	29250	29250	29250	0
478	20250321	140400	1724113325	29250	29200	29250	29200	2
479	20250321	140300	1724054875	29200	29200	29200	29200	0
480	20250321	140200	1724054875	29200	29200	29200	29150	60
481	20250321	140100	1722303475	29200	29200	29200	29200	10
482	20250321	140000	1722011475	29200	29200	29200	29200	67
483	20250321	135900	1720055075	29200	29250	29250	29200	738
484	20250321	135800	1698503675	29250	29250	29250	29250	431
485	20250321	135700	1685896925	29250	29250	29250	29250	34
486	20250321	135600	1684902425	29250	29250	29250	29250	185
487	20250321	135500	1679491175	29300	29250	29300	29250	123
488	20250321	135400	1675888325	29300	29300	29300	29300	5
489	20250321	135300	1675741825	29300	29300	29300	29300	13
490	20250321	135200	1675360925	29300	29300	29300	29300	4
491	20250321	135100	1675243725	29300	29250	29300	29250	49
492	20250321	135000	1673809625	29250	29275	29275	29250	10
493	20250321	134900	1673517000	29275	29275	29275	29275	1
494	20250321	134800	1673487725	29250	29250	29300	29250	115
495	20250321	134700	1670118975	29300	29300	29300	29250	76
496	20250321	134600	1667895875	29250	29300	29300	29250	237
497	20250321	134500	1660963475	29300	29300	29300	29300	49
498	20250321	134400	1659527775	29250	29250	29250	29250	179
499	20250321	134300	1654292025	29250	29250	29250	29250	21
500	20250321	134200	1653677775	29250	29250	29250	29250	25
501	20250321	134100	1652946525	29250	29250	29250	29250	41
502	20250321	134000	1651747275	29250	29250	29250	29250	14
503	20250321	133900	1651337775	29250	29300	29300	29250	7
504	20250321	133800	1651132725	29300	29250	29300	29250	146
505	20250321	133700	1646857125	29250	29250	29250	29250	10
506	20250321	133600	1646564625	29250	29300	29300	29250	4
507	20250321	133500	1646447525	29300	29300	29300	29300	101
508	20250321	133400	1643488225	29300	29300	29300	29300	2
509	20250321	133300	1643429625	29300	29250	29300	29250	3
510	20250321	133200	1643341775	29250	29300	29300	29250	12
511	20250321	133100	1642990225	29250	29250	29250	29250	6
512	20250321	133000	1642814725	29250	29300	29300	29250	152
513	20250321	132900	1638368675	29250	29250	29250	29250	166
514	20250321	132800	1633513175	29250	29300	29300	29250	320
515	20250321	132700	1624152775	29300	29300	29300	29300	257
516	20250321	132600	1616622675	29300	29300	29300	29300	20
517	20250321	132500	1616036675	29300	29300	29300	29250	177
518	20250321	132400	1610850675	29250	29300	29300	29250	304
519	20250321	132300	1601946525	29250	29300	29300	29250	28
520	20250321	132200	1601127475	29300	29250	29300	29250	319
521	20250321	132100	1591780825	29300	29300	29300	29250	10
522	20250321	132000	1591487875	29300	29300	29300	29300	60
523	20250321	131900	1589729875	29250	29250	29250	29250	31
524	20250321	131800	1588823125	29250	29250	29250	29250	1
525	20250321	131700	1588793875	29250	29300	29300	29250	51
526	20250321	131600	1587302075	29250	29300	29300	29250	5
527	20250321	131500	1587155775	29300	29300	29300	29300	1
528	20250321	131400	1587126475	29300	29300	29300	29300	47
529	20250321	131300	1585749375	29300	29300	29300	29250	67
530	20250321	131200	1583786675	29300	29300	29300	29300	34
531	20250321	131100	1582790475	29300	29300	29300	29300	68
532	20250321	131000	1580798075	29250	29250	29300	29250	286
533	20250321	130900	1572432475	29250	29350	29350	29250	230
534	20250321	130800	1565689925	29350	29300	29350	29300	757
535	20250321	130700	1543472025	29300	29300	29300	29300	53
536	20250321	130600	1541919125	29300	29350	29350	29300	91
537	20250321	130500	1539252625	29300	29250	29300	29250	2418
538	20250321	130400	1468435025	29250	29250	29250	29200	563
539	20250321	130300	1451970225	29250	29250	29250	29200	27
540	20250321	130200	1451180525	29250	29200	29250	29200	98
541	20250321	130100	1448318875	29200	29200	29200	29200	10
542	20250321	130000	1448026875	29200	29200	29200	29200	13
543	20250321	125900	1447647275	29200	29200	29250	29200	72
544	20250321	125800	1445544325	29200	29200	29200	29150	835
545	20250321	125700	1421175675	29200	29250	29250	29200	43
546	20250321	125600	1419918175	29250	29225	29250	29225	530
547	20250321	125500	1404426225	29225	29250	29250	29225	142
548	20250321	125400	1400272775	29250	29250	29250	29250	463
549	20250321	125300	1386730025	29250	29250	29250	29250	11
550	20250321	125200	1386408275	29275	29275	29275	29275	23
551	20250321	125100	1385734950	29250	29250	29250	29250	54
552	20250321	125000	1384155450	29250	29250	29275	29250	81
553	20250321	124900	1381786075	29250	29275	29275	29250	108
554	20250321	124800	1378626425	29275	29250	29300	29250	871
555	20250321	124700	1353148375	29200	29200	29200	29200	1
556	20250321	124600	1353119175	29200	29200	29200	29200	108
557	20250321	124500	1349965575	29200	29200	29200	29175	216
558	20250321	124400	1343658725	29225	29200	29225	29200	12
559	20250321	124300	1343308300	29200	29200	29200	29200	48
560	20250321	124200	1341906700	29225	29250	29250	29225	30
561	20250321	124100	1341029225	29250	29225	29250	29225	12
562	20250321	124000	1340678250	29200	29200	29200	29200	356
563	20250321	123900	1330283050	29200	29200	29200	29200	123
564	20250321	123800	1326691450	29200	29200	29200	29150	166
565	20250321	123700	1321844500	29200	29200	29200	29200	112
566	20250321	123600	1318574100	29200	29200	29200	29200	60
567	20250321	123500	1316822100	29200	29200	29200	29200	75
568	20250321	123400	1314632100	29200	29200	29200	29200	5
569	20250321	123300	1314486100	29200	29200	29200	29200	84
570	20250321	123200	1312033300	29150	29200	29200	29150	4
571	20250321	123100	1311916550	29200	29200	29200	29150	24
572	20250321	123000	1311215900	29200	29200	29250	29150	428
573	20250321	122900	1298718900	29200	29200	29200	29200	24
574	20250321	122800	1298018100	29200	29200	29200	29200	36
575	20250321	122700	1296966900	29150	29150	29150	29150	10
576	20250321	122600	1296675400	29150	29150	29150	29150	10
577	20250321	122500	1296383900	29150	29200	29200	29150	56
578	20250321	122400	1294749600	29200	29150	29200	29150	34
579	20250321	122300	1293757800	29150	29150	29150	29150	6
580	20250321	122200	1293582900	29150	29150	29150	29150	2
581	20250321	122100	1293524600	29150	29150	29150	29150	0
582	20250321	122000	1293524600	29150	29150	29150	29150	1
583	20250321	121900	1293495450	29150	29175	29175	29150	22
584	20250321	121800	1292854125	29150	29125	29150	29125	5
585	20250321	121700	1292708400	29150	29150	29150	29150	182
586	20250321	121600	1287403100	29150	29150	29150	29150	77
587	20250321	121500	1285158550	29150	29150	29150	29150	13
588	20250321	121400	1284779600	29150	29150	29150	29150	143
589	20250321	121300	1280611150	29150	29200	29200	29150	65
590	20250321	121200	1278715550	29150	29150	29150	29150	1
591	20250321	121100	1278686400	29200	29200	29200	29200	35
592	20250321	121000	1277664400	29200	29200	29200	29200	40
593	20250321	120900	1276496400	29200	29150	29200	29150	3
594	20250321	120800	1276408900	29200	29150	29200	29150	57
595	20250321	120700	1274747100	29150	29150	29150	29150	30
596	20250321	120600	1273872600	29150	29150	29200	29150	21
597	20250321	120500	1273259950	29150	29150	29150	29150	14
598	20250321	120400	1272851850	29150	29200	29200	29150	104
599	20250321	120300	1269815200	29200	29175	29200	29175	14
600	20250321	120200	1269406425	29150	29150	29150	29150	13
601	20250321	120100	1269027475	29150	29150	29150	29150	14
602	20250321	120000	1268619375	29150	29150	29150	29150	15
603	20250321	115900	1268182125	29150	29100	29150	29100	893
604	20250321	115800	1242171175	29100	29100	29100	29100	10
605	20250321	115700	1241880175	29100	29100	29100	29100	117
606	20250321	115600	1238475475	29100	29100	29100	29100	2
607	20250321	115500	1238417275	29100	29150	29150	29100	3
608	20250321	115400	1238329875	29150	29100	29150	29100	16
609	20250321	115300	1237864075	29100	29100	29100	29100	16
610	20250321	115200	1237398475	29100	29100	29100	29100	202
611	20250321	115100	1231520275	29100	29100	29100	29100	2
612	20250321	115000	1231462075	29100	29100	29100	29100	5
613	20250321	114900	1231316575	29100	29050	29100	29050	88
614	20250321	114800	1228755825	29100	29100	29100	28950	1005
615	20250321	114700	1199588325	29100	29100	29100	29100	122
616	20250321	114600	1196038125	29100	29100	29100	29050	236
617	20250321	114500	1189171575	29100	29100	29100	29100	234
618	20250321	114400	1182362175	29100	29100	29100	29100	1
619	20250321	114300	1182333075	29150	29150	29150	29150	266
620	20250321	114200	1174579175	29150	29200	29200	29150	35
621	20250321	114100	1173557425	29200	29200	29200	29200	10
622	20250321	114000	1173265425	29200	29150	29200	29150	334
623	20250321	113900	1163512725	29200	29200	29200	29150	77
624	20250321	113800	1161264625	29200	29200	29200	29150	291
625	20250321	113700	1152771225	29200	29150	29200	29100	387
626	20250321	113600	1141489075	29150	29150	29150	29100	259
627	20250321	113500	1133941025	29150	29100	29150	29100	253
628	20250321	113400	1126568575	29100	29100	29100	29100	168
629	20250321	113300	1121679775	29100	29100	29100	29100	263
630	20250321	113200	1114026475	29100	29050	29100	29050	2
631	20250321	113100	1113968325	29000	29000	29000	29000	75
632	20250321	113000	1111793325	29000	29000	29000	29000	17
633	20250321	112900	1111300325	29000	29000	29000	29000	100
634	20250321	112800	1108400325	29050	29050	29050	29050	216
635	20250321	112700	1102125525	29000	29050	29050	29000	80
636	20250321	112600	1099801625	29050	29000	29100	29000	48
637	20250321	112500	1098407375	29000	29000	29000	29000	105
638	20250321	112400	1095362375	29000	29000	29000	29000	81
639	20250321	112300	1093013375	29000	29000	29100	29000	520
640	20250321	112200	1077899325	29050	29000	29050	29000	928
641	20250321	112100	1050982325	29000	28950	29000	28950	3
642	20250321	112000	1050895375	28950	28950	28950	28900	66
643	20250321	111900	1048987675	28950	28900	28950	28900	16
644	20250321	111800	1048525125	28950	28950	28950	28950	13
645	20250321	111700	1048148775	28950	28975	28975	28950	7
646	20250321	111600	1047946025	29000	29000	29000	29000	2
647	20250321	111500	1047888025	29000	29000	29000	29000	0
648	20250321	111400	1047888025	29000	29000	29000	29000	10
649	20250321	111300	1047598025	29000	28900	29000	28900	15
650	20250321	111200	1047163525	28900	28900	28900	28900	0
651	20250321	111100	1047163525	28900	28900	28900	28900	0
652	20250321	111000	1047163525	28900	29000	29000	28900	108
653	20250321	110900	1044042075	28950	28950	28950	28950	51
654	20250321	110800	1042565625	28950	28950	28950	28950	0
655	20250321	110700	1042565625	28950	28950	28950	28950	165
656	20250321	110600	1037788875	28950	28950	28950	28900	11
657	20250321	110500	1037470625	28950	28950	28950	28950	134
658	20250321	110400	1033591325	28950	28950	28950	28950	0
659	20250321	110300	1033591325	28950	28950	28950	28950	0
660	20250321	110200	1033591325	28950	28950	28950	28950	4
661	20250321	110100	1033475525	28950	28900	28950	28900	3
662	20250321	110000	1033388725	28900	28900	28900	28900	54
663	20250321	105900	1031828125	28900	28900	28900	28900	40
664	20250321	105800	1030672125	28900	28900	28900	28900	88
665	20250321	105700	1028128925	28950	28950	28950	28950	10
666	20250321	105600	1027839425	28950	28900	28950	28900	144
667	20250321	105500	1023676825	28900	28900	28900	28900	151
668	20250321	105400	1019312925	28900	28900	28900	28900	10
669	20250321	105300	1019023925	28950	28950	28950	28900	95
670	20250321	105200	1016275625	28950	28900	28950	28900	108
671	20250321	105100	1013154375	28900	28900	28900	28900	490
672	20250321	105000	998993375	28900	28900	28900	28900	279
673	20250321	104900	990930275	28900	28900	28900	28900	73
674	20250321	104800	988820575	28900	28900	28900	28900	0
675	20250321	104700	988820575	28900	28900	28900	28900	10
676	20250321	104600	988531575	28900	28900	28900	28900	0
677	20250321	104500	988531575	28900	28900	28900	28900	9
678	20250321	104400	988271475	28900	28900	28900	28900	1
679	20250321	104300	988242575	28900	28900	28900	28900	31
680	20250321	104200	987346675	28850	28850	28850	28850	794
681	20250321	104100	964439775	28800	28850	28850	28800	5
682	20250321	104000	964295625	28850	28800	28850	28800	27
683	20250321	103900	963517925	28850	28850	28850	28850	19
684	20250321	103800	962969775	28850	28850	28850	28850	11
685	20250321	103700	962652425	28850	28800	28850	28800	86
686	20250321	103600	960175425	28850	28850	28850	28850	68
687	20250321	103500	958213625	28850	28850	28850	28800	69
688	20250321	103400	956225775	28850	28850	28850	28850	15
689	20250321	103300	955793025	28850	28850	28850	28850	21
690	20250321	103200	955187175	28850	28800	28850	28800	110
691	20250321	103100	952019025	28800	28800	28800	28800	11
692	20250321	103000	951702225	28800	28800	28800	28800	149
693	20250321	102900	947411025	28800	28800	28800	28800	106
694	20250321	102800	944358225	28750	28800	28800	28750	552
695	20250321	102700	928487975	28800	28750	28800	28750	39
696	20250321	102600	927364825	28800	28700	28800	28700	7
697	20250321	102500	927163575	28750	28725	28750	28725	126
698	20250321	102400	923541225	28750	28750	28750	28700	37
699	20250321	102300	922477775	28750	28700	28800	28700	53
700	20250321	102200	920953975	28800	28800	28800	28800	10
701	20250321	102100	920665975	28800	28800	28800	28800	4
702	20250321	102000	920550775	28800	28650	28800	28650	101
703	20250321	101900	917645875	28700	28800	28800	28650	902
704	20250321	101800	891748925	28800	28850	28850	28800	45
705	20250321	101700	890452475	28850	28850	28850	28800	64
706	20250321	101600	888608525	28850	28850	28850	28850	13
707	20250321	101500	888233475	28850	28800	28900	28800	45
708	20250321	101400	886935325	28900	28900	28900	28900	275
709	20250321	101300	878987825	28900	28850	28900	28850	169
710	20250321	101200	874103875	28850	28850	28850	28800	317
711	20250321	101100	864959275	28850	28900	28900	28750	264
712	20250321	101000	857344275	28900	28750	28900	28750	313
713	20250321	100900	848339225	28750	28750	28750	28750	28
714	20250321	100800	847534225	28750	28750	28750	28725	6
715	20250321	100700	847361750	28750	28750	28750	28700	47
716	20250321	100600	846010550	28750	28750	28750	28750	22
717	20250321	100500	845378050	28750	28750	28750	28750	2
718	20250321	100400	845320550	28750	28750	28750	28750	50
719	20250321	100300	843883050	28700	28700	28700	28700	32
720	20250321	100200	842964650	28700	28700	28700	28700	6
721	20250321	100100	842792450	28700	28600	28700	28600	2327
722	20250321	100000	776118300	28600	28650	28650	28600	13
723	20250321	095900	775746400	28600	28600	28650	28600	45
724	20250321	095800	774458900	28650	28650	28650	28600	195
725	20250321	095700	768873575	28650	28650	28650	28650	328
726	20250321	095600	759476375	28650	28650	28650	28650	745
727	20250321	095500	738132125	28650	28650	28650	28650	149
728	20250321	095400	733863275	28650	28650	28700	28650	255
729	20250321	095300	726557375	28650	28650	28650	28650	361
730	20250321	095200	716214725	28650	28650	28700	28650	12
731	20250321	095100	715870875	28650	28750	28750	28650	1684
732	20250321	095000	667555325	28800	28750	28800	28700	391
733	20250321	094900	656312425	28750	28850	28850	28750	964
734	20250321	094800	628550675	28800	28850	28850	28800	134
735	20250321	094700	624690975	28850	28850	28850	28850	91
736	20250321	094600	622065625	28900	28900	28900	28900	65
737	20250321	094500	620187125	28900	28900	28900	28850	17
738	20250321	094400	619696400	28900	28900	28900	28850	90
739	20250321	094300	617095850	28900	28900	28900	28850	76
740	20250321	094200	614902800	28850	28850	28900	28850	165
741	20250321	094100	610140600	28850	28850	28850	28850	43
742	20250321	094000	608900050	28900	28900	28900	28900	7
743	20250321	093900	608697750	28900	28900	28900	28900	46
744	20250321	093800	607368350	28900	28850	28900	28850	74
745	20250321	093700	605233150	28850	28850	28900	28850	79
746	20250321	093600	602953850	28850	28850	28900	28850	323
747	20250321	093500	593635050	28900	28950	28950	28900	1765
748	20250321	093400	542626300	28950	28900	29000	28900	513
749	20250321	093300	527792050	28900	28900	29000	28900	513
750	20250321	093200	512952350	28900	28850	29000	28850	361
751	20250321	093100	502515850	28850	28800	28850	28800	149
752	20250321	093000	498217500	28800	28750	28850	28750	385
753	20250321	092900	487141200	28700	28850	28850	28700	1202
754	20250321	092800	452625200	28850	28800	28850	28800	264
755	20250321	092700	445016750	28800	28800	28850	28800	339
756	20250321	092600	435253500	28800	28800	28800	28800	128
757	20250321	092500	431567100	28800	28750	28800	28750	491
758	20250321	092400	417441600	28750	28750	28750	28750	352
759	20250321	092300	407321600	28750	28750	28850	28750	307
760	20250321	092200	398489750	28800	28750	28800	28700	654
761	20250321	092100	379666650	28800	28775	28800	28750	133
762	20250321	092000	375837200	28700	28750	28750	28700	660
763	20250321	091900	356879450	28750	28700	28750	28650	111
764	20250321	091800	353690800	28700	28750	28800	28700	1687
765	20250321	091700	305244000	28750	28750	28800	28750	857
766	20250321	091600	280604950	28750	28750	28750	28700	203
767	20250321	091500	274777800	28750	28750	28750	28750	351
768	20250321	091400	264686550	28750	28800	28800	28750	294
769	20250321	091300	256233200	28750	28800	28850	28750	464
770	20250321	091200	242870500	28800	28850	28850	28800	769
771	20250321	091100	220722850	28800	28900	28900	28800	953
772	20250321	091000	193223800	28850	28900	28900	28850	109
773	20250321	090900	190078550	28900	28850	28950	28850	535
774	20250321	090800	174625650	28850	28850	28900	28850	246
775	20250321	090700	167527000	28850	28850	28900	28800	555
776	20250321	090600	151510800	28850	28900	28900	28800	1081
777	20250321	090500	120325350	28900	28950	28950	28850	512
778	20250321	090400	105527850	28950	29050	29050	28950	490
779	20250321	090300	91331400	29050	29100	29150	29000	1187
780	20250321	090200	56796200	29100	29100	29150	29100	523
781	20250321	090100	41565450	29100	28950	29150	28950	107
782	20250321	090000	38451400	28950	29100	29100	28950	1324