KissMeData/354320/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213100	10252363100	28550	28550	28550	28550	2056
3	20250305	213000	10252363100	28550	28550	28550	28550	0
4	20250305	212900	10252363100	28550	28550	28550	28550	0
5	20250305	212800	10252363100	28550	28550	28550	28550	0
6	20250305	212700	10252363100	28550	28550	28550	28550	0
7	20250305	212600	10252363100	28550	28550	28550	28550	0
8	20250305	212500	10252363100	28550	28550	28550	28550	0
9	20250305	212400	10252363100	28550	28550	28550	28550	0
10	20250305	212300	10252363100	28550	28550	28550	28550	0
11	20250305	212200	10252363100	28550	28550	28550	28550	0
12	20250305	212100	10252363100	28550	28550	28550	28550	0
13	20250305	212000	10252363100	28550	28550	28550	28550	0
14	20250305	211900	10252363100	28550	28550	28550	28550	0
15	20250305	211800	10252363100	28550	28550	28550	28550	0
16	20250305	211700	10252363100	28550	28550	28550	28550	0
17	20250305	211600	10252363100	28550	28550	28550	28550	0
18	20250305	211500	10252363100	28550	28550	28550	28550	0
19	20250305	211400	10252363100	28550	28550	28550	28550	0
20	20250305	211300	10252363100	28550	28550	28550	28550	0
21	20250305	211200	10252363100	28550	28550	28550	28550	0
22	20250305	211100	10252363100	28550	28550	28550	28550	0
23	20250305	211000	10252363100	28550	28550	28550	28550	0
24	20250305	210900	10252363100	28550	28550	28550	28550	0
25	20250305	210800	10252363100	28550	28550	28550	28550	0
26	20250305	210700	10252363100	28550	28550	28550	28550	0
27	20250305	210600	10252363100	28550	28550	28550	28550	0
28	20250305	210500	10252363100	28550	28550	28550	28550	0
29	20250305	210400	10252363100	28550	28550	28550	28550	0
30	20250305	210300	10252363100	28550	28550	28550	28550	0
31	20250305	210200	10252363100	28550	28550	28550	28550	0
32	20250305	210100	10252363100	28550	28550	28550	28550	2056
33	20250305	210000	10252363100	28550	28550	28550	28550	0
34	20250305	205900	10252363100	28550	28550	28550	28550	0
35	20250305	205800	10252363100	28550	28550	28550	28550	0
36	20250305	205700	10252363100	28550	28550	28550	28550	0
37	20250305	205600	10252363100	28550	28550	28550	28550	0
38	20250305	205500	10252363100	28550	28550	28550	28550	0
39	20250305	205400	10252363100	28550	28550	28550	28550	0
40	20250305	205300	10252363100	28550	28550	28550	28550	0
41	20250305	205200	10252363100	28550	28550	28550	28550	0
42	20250305	205100	10252363100	28550	28550	28550	28550	0
43	20250305	205000	10252363100	28550	28550	28550	28550	0
44	20250305	204900	10252363100	28550	28550	28550	28550	0
45	20250305	204800	10252363100	28550	28550	28550	28550	0
46	20250305	204700	10252363100	28550	28550	28550	28550	0
47	20250305	204600	10252363100	28550	28550	28550	28550	0
48	20250305	204500	10252363100	28550	28550	28550	28550	0
49	20250305	204400	10252363100	28550	28550	28550	28550	0
50	20250305	204300	10252363100	28550	28550	28550	28550	0
51	20250305	204200	10252363100	28550	28550	28550	28550	0
52	20250305	204100	10252363100	28550	28550	28550	28550	0
53	20250305	204000	10252363100	28550	28550	28550	28550	0
54	20250305	203900	10252363100	28550	28550	28550	28550	0
55	20250305	203800	10252363100	28550	28550	28550	28550	0
56	20250305	203700	10252363100	28550	28550	28550	28550	0
57	20250305	203600	10252363100	28550	28550	28550	28550	0
58	20250305	203500	10252363100	28550	28550	28550	28550	0
59	20250305	203400	10252363100	28550	28550	28550	28550	0
60	20250305	203300	10252363100	28550	28550	28550	28550	0
61	20250305	203200	10252363100	28550	28550	28550	28550	0
62	20250305	203100	10252363100	28550	28550	28550	28550	2056
63	20250305	203000	10252363100	28550	28550	28550	28550	0
64	20250305	202900	10252363100	28550	28550	28550	28550	0
65	20250305	202800	10252363100	28550	28550	28550	28550	0
66	20250305	202700	10252363100	28550	28550	28550	28550	0
67	20250305	202600	10252363100	28550	28550	28550	28550	0
68	20250305	202500	10252363100	28550	28550	28550	28550	0
69	20250305	202400	10252363100	28550	28550	28550	28550	0
70	20250305	202300	10252363100	28550	28550	28550	28550	0
71	20250305	202200	10252363100	28550	28550	28550	28550	0
72	20250305	202100	10252363100	28550	28550	28550	28550	0
73	20250305	202000	10252363100	28550	28550	28550	28550	0
74	20250305	201900	10252363100	28550	28550	28550	28550	0
75	20250305	201800	10252363100	28550	28550	28550	28550	0
76	20250305	201700	10252363100	28550	28550	28550	28550	0
77	20250305	201600	10252363100	28550	28550	28550	28550	0
78	20250305	201500	10252363100	28550	28550	28550	28550	0
79	20250305	201400	10252363100	28550	28550	28550	28550	0
80	20250305	201300	10252363100	28550	28550	28550	28550	0
81	20250305	201200	10252363100	28550	28550	28550	28550	0
82	20250305	201100	10252363100	28550	28550	28550	28550	0
83	20250305	201000	10252363100	28550	28550	28550	28550	0
84	20250305	200900	10252363100	28550	28550	28550	28550	0
85	20250305	200800	10252363100	28550	28550	28550	28550	0
86	20250305	200700	10252363100	28550	28550	28550	28550	0
87	20250305	200600	10252363100	28550	28550	28550	28550	0
88	20250305	200500	10252363100	28550	28550	28550	28550	0
89	20250305	200400	10252363100	28550	28550	28550	28550	0
90	20250305	200300	10252363100	28550	28550	28550	28550	0
91	20250305	200200	10252363100	28550	28550	28550	28550	0
92	20250305	200100	10252363100	28550	28550	28550	28550	2056
93	20250305	200000	10252363100	28550	28550	28550	28550	0
94	20250305	195900	10252363100	28550	28550	28550	28550	0
95	20250305	195800	10252363100	28550	28550	28550	28550	0
96	20250305	195700	10252363100	28550	28550	28550	28550	0
97	20250305	195600	10252363100	28550	28550	28550	28550	0
98	20250305	195500	10252363100	28550	28550	28550	28550	0
99	20250305	195400	10252363100	28550	28550	28550	28550	0
100	20250305	195300	10252363100	28550	28550	28550	28550	0
101	20250305	195200	10252363100	28550	28550	28550	28550	0
102	20250305	195100	10252363100	28550	28550	28550	28550	0
103	20250305	195000	10252363100	28550	28550	28550	28550	0
104	20250305	194900	10252363100	28550	28550	28550	28550	0
105	20250305	194800	10252363100	28550	28550	28550	28550	0
106	20250305	194700	10252363100	28550	28550	28550	28550	0
107	20250305	194600	10252363100	28550	28550	28550	28550	0
108	20250305	194500	10252363100	28550	28550	28550	28550	0
109	20250305	194400	10252363100	28550	28550	28550	28550	0
110	20250305	194300	10252363100	28550	28550	28550	28550	0
111	20250305	194200	10252363100	28550	28550	28550	28550	0
112	20250305	194100	10252363100	28550	28550	28550	28550	0
113	20250305	194000	10252363100	28550	28550	28550	28550	0
114	20250305	193900	10252363100	28550	28550	28550	28550	0
115	20250305	193800	10252363100	28550	28550	28550	28550	0
116	20250305	193700	10252363100	28550	28550	28550	28550	0
117	20250305	193600	10252363100	28550	28550	28550	28550	0
118	20250305	193500	10252363100	28550	28550	28550	28550	0
119	20250305	193400	10252363100	28550	28550	28550	28550	0
120	20250305	193300	10252363100	28550	28550	28550	28550	0
121	20250305	193200	10252363100	28550	28550	28550	28550	0
122	20250305	193100	10252363100	28550	28550	28550	28550	2056
123	20250305	193000	10252363100	28550	28550	28550	28550	0
124	20250305	192900	10252363100	28550	28550	28550	28550	0
125	20250305	192800	10252363100	28550	28550	28550	28550	0
126	20250305	192700	10252363100	28550	28550	28550	28550	0
127	20250305	192600	10252363100	28550	28550	28550	28550	0
128	20250305	192500	10252363100	28550	28550	28550	28550	0
129	20250305	192400	10252363100	28550	28550	28550	28550	0
130	20250305	192300	10252363100	28550	28550	28550	28550	0
131	20250305	192200	10252363100	28550	28550	28550	28550	0
132	20250305	192100	10252363100	28550	28550	28550	28550	0
133	20250305	192000	10252363100	28550	28550	28550	28550	0
134	20250305	191900	10252363100	28550	28550	28550	28550	0
135	20250305	191800	10252363100	28550	28550	28550	28550	0
136	20250305	191700	10252363100	28550	28550	28550	28550	0
137	20250305	191600	10252363100	28550	28550	28550	28550	0
138	20250305	191500	10252363100	28550	28550	28550	28550	0
139	20250305	191400	10252363100	28550	28550	28550	28550	0
140	20250305	191300	10252363100	28550	28550	28550	28550	0
141	20250305	191200	10252363100	28550	28550	28550	28550	0
142	20250305	191100	10252363100	28550	28550	28550	28550	0
143	20250305	191000	10252363100	28550	28550	28550	28550	0
144	20250305	190900	10252363100	28550	28550	28550	28550	0
145	20250305	190800	10252363100	28550	28550	28550	28550	0
146	20250305	190700	10252363100	28550	28550	28550	28550	0
147	20250305	190600	10252363100	28550	28550	28550	28550	0
148	20250305	190500	10252363100	28550	28550	28550	28550	0
149	20250305	190400	10252363100	28550	28550	28550	28550	0
150	20250305	190300	10252363100	28550	28550	28550	28550	0
151	20250305	190200	10252363100	28550	28550	28550	28550	0
152	20250305	190100	10252363100	28550	28550	28550	28550	2056
153	20250305	190000	10252363100	28550	28550	28550	28550	0
154	20250305	185900	10252363100	28550	28550	28550	28550	0
155	20250305	185800	10252363100	28550	28550	28550	28550	0
156	20250305	185700	10252363100	28550	28550	28550	28550	0
157	20250305	185600	10252363100	28550	28550	28550	28550	0
158	20250305	185500	10252363100	28550	28550	28550	28550	0
159	20250305	185400	10252363100	28550	28550	28550	28550	0
160	20250305	185300	10252363100	28550	28550	28550	28550	0
161	20250305	185200	10252363100	28550	28550	28550	28550	0
162	20250305	185100	10252363100	28550	28550	28550	28550	0
163	20250305	185000	10252363100	28550	28550	28550	28550	0
164	20250305	184900	10252363100	28550	28550	28550	28550	0
165	20250305	184800	10252363100	28550	28550	28550	28550	0
166	20250305	184700	10252363100	28550	28550	28550	28550	0
167	20250305	184600	10252363100	28550	28550	28550	28550	0
168	20250305	184500	10252363100	28550	28550	28550	28550	0
169	20250305	184400	10252363100	28550	28550	28550	28550	0
170	20250305	184300	10252363100	28550	28550	28550	28550	0
171	20250305	184200	10252363100	28550	28550	28550	28550	0
172	20250305	184100	10252363100	28550	28550	28550	28550	0
173	20250305	184000	10252363100	28550	28550	28550	28550	0
174	20250305	183900	10252363100	28550	28550	28550	28550	0
175	20250305	183800	10252363100	28550	28550	28550	28550	0
176	20250305	183700	10252363100	28550	28550	28550	28550	0
177	20250305	183600	10252363100	28550	28550	28550	28550	0
178	20250305	183500	10252363100	28550	28550	28550	28550	0
179	20250305	183400	10252363100	28550	28550	28550	28550	0
180	20250305	183300	10252363100	28550	28550	28550	28550	0
181	20250305	183200	10252363100	28550	28550	28550	28550	0
182	20250305	183100	10252363100	28550	28550	28550	28550	2056
183	20250305	183000	10252363100	28550	28550	28550	28550	0
184	20250305	182900	10252363100	28550	28550	28550	28550	0
185	20250305	182800	10252363100	28550	28550	28550	28550	0
186	20250305	182700	10252363100	28550	28550	28550	28550	0
187	20250305	182600	10252363100	28550	28550	28550	28550	0
188	20250305	182500	10252363100	28550	28550	28550	28550	0
189	20250305	182400	10252363100	28550	28550	28550	28550	0
190	20250305	182300	10252363100	28550	28550	28550	28550	0
191	20250305	182200	10252363100	28550	28550	28550	28550	0
192	20250305	182100	10252363100	28550	28550	28550	28550	0
193	20250305	182000	10252363100	28550	28550	28550	28550	0
194	20250305	181900	10252363100	28550	28550	28550	28550	0
195	20250305	181800	10252363100	28550	28550	28550	28550	0
196	20250305	181700	10252363100	28550	28550	28550	28550	0
197	20250305	181600	10252363100	28550	28550	28550	28550	0
198	20250305	181500	10252363100	28550	28550	28550	28550	0
199	20250305	181400	10252363100	28550	28550	28550	28550	0
200	20250305	181300	10252363100	28550	28550	28550	28550	0
201	20250305	181200	10252363100	28550	28550	28550	28550	0
202	20250305	181100	10252363100	28550	28550	28550	28550	0
203	20250305	181000	10252363100	28550	28550	28550	28550	0
204	20250305	180900	10252363100	28550	28550	28550	28550	0
205	20250305	180800	10252363100	28550	28550	28550	28550	0
206	20250305	180700	10252363100	28550	28550	28550	28550	0
207	20250305	180600	10252363100	28550	28550	28550	28550	0
208	20250305	180500	10252363100	28550	28550	28550	28550	0
209	20250305	180400	10252363100	28550	28550	28550	28550	0
210	20250305	180300	10252363100	28550	28550	28550	28550	0
211	20250305	180200	10252363100	28550	28550	28550	28550	0
212	20250305	180100	10252363100	28550	28550	28550	28550	2056
213	20250305	180000	10252363100	28550	28550	28550	28550	0
214	20250305	175900	10252363100	28550	28550	28550	28550	0
215	20250305	175800	10252363100	28550	28550	28550	28550	0
216	20250305	175700	10252363100	28550	28550	28550	28550	0
217	20250305	175600	10252363100	28550	28550	28550	28550	0
218	20250305	175500	10252363100	28550	28550	28550	28550	0
219	20250305	175400	10252363100	28550	28550	28550	28550	0
220	20250305	175300	10252363100	28550	28550	28550	28550	0
221	20250305	175200	10252363100	28550	28550	28550	28550	0
222	20250305	175100	10252363100	28550	28550	28550	28550	0
223	20250305	175000	10252363100	28550	28550	28550	28550	0
224	20250305	174900	10252363100	28550	28550	28550	28550	0
225	20250305	174800	10252363100	28550	28550	28550	28550	0
226	20250305	174700	10252363100	28550	28550	28550	28550	0
227	20250305	174600	10252363100	28550	28550	28550	28550	0
228	20250305	174500	10252363100	28550	28550	28550	28550	0
229	20250305	174400	10252363100	28550	28550	28550	28550	0
230	20250305	174300	10252363100	28550	28550	28550	28550	0
231	20250305	174200	10252363100	28550	28550	28550	28550	0
232	20250305	174100	10252363100	28550	28550	28550	28550	0
233	20250305	174000	10252363100	28550	28550	28550	28550	0
234	20250305	173900	10252363100	28550	28550	28550	28550	0
235	20250305	173800	10252363100	28550	28550	28550	28550	0
236	20250305	173700	10252363100	28550	28550	28550	28550	0
237	20250305	173600	10252363100	28550	28550	28550	28550	0
238	20250305	173500	10252363100	28550	28550	28550	28550	0
239	20250305	173400	10252363100	28550	28550	28550	28550	0
240	20250305	173300	10252363100	28550	28550	28550	28550	0
241	20250305	173200	10252363100	28550	28550	28550	28550	0
242	20250305	173100	10252363100	28550	28550	28550	28550	2056
243	20250305	173000	10252363100	28550	28550	28550	28550	0
244	20250305	172900	10252363100	28550	28550	28550	28550	0
245	20250305	172800	10252363100	28550	28550	28550	28550	0
246	20250305	172700	10252363100	28550	28550	28550	28550	0
247	20250305	172600	10252363100	28550	28550	28550	28550	0
248	20250305	172500	10252363100	28550	28550	28550	28550	0
249	20250305	172400	10252363100	28550	28550	28550	28550	0
250	20250305	172300	10252363100	28550	28550	28550	28550	0
251	20250305	172200	10252363100	28550	28550	28550	28550	0
252	20250305	172100	10252363100	28550	28550	28550	28550	0
253	20250305	172000	10252363100	28550	28550	28550	28550	0
254	20250305	171900	10252363100	28550	28550	28550	28550	0
255	20250305	171800	10252363100	28550	28550	28550	28550	0
256	20250305	171700	10252363100	28550	28550	28550	28550	0
257	20250305	171600	10252363100	28550	28550	28550	28550	0
258	20250305	171500	10252363100	28550	28550	28550	28550	0
259	20250305	171400	10252363100	28550	28550	28550	28550	0
260	20250305	171300	10252363100	28550	28550	28550	28550	0
261	20250305	171200	10252363100	28550	28550	28550	28550	0
262	20250305	171100	10252363100	28550	28550	28550	28550	0
263	20250305	171000	10252363100	28550	28550	28550	28550	0
264	20250305	170900	10252363100	28550	28550	28550	28550	0
265	20250305	170800	10252363100	28550	28550	28550	28550	0
266	20250305	170700	10252363100	28550	28550	28550	28550	0
267	20250305	170600	10252363100	28550	28550	28550	28550	0
268	20250305	170500	10252363100	28550	28550	28550	28550	0
269	20250305	170400	10252363100	28550	28550	28550	28550	0
270	20250305	170300	10252363100	28550	28550	28550	28550	0
271	20250305	170200	10252363100	28550	28550	28550	28550	0
272	20250305	170100	10252363100	28550	28550	28550	28550	2056
273	20250305	170000	10252363100	28550	28550	28550	28550	0
274	20250305	165900	10252363100	28550	28550	28550	28550	0
275	20250305	165800	10252363100	28550	28550	28550	28550	0
276	20250305	165700	10252363100	28550	28550	28550	28550	0
277	20250305	165600	10252363100	28550	28550	28550	28550	0
278	20250305	165500	10252363100	28550	28550	28550	28550	0
279	20250305	165400	10252363100	28550	28550	28550	28550	0
280	20250305	165300	10252363100	28550	28550	28550	28550	0
281	20250305	165200	10252363100	28550	28550	28550	28550	0
282	20250305	165100	10252363100	28550	28550	28550	28550	0
283	20250305	165000	10252363100	28550	28550	28550	28550	0
284	20250305	164900	10252363100	28550	28550	28550	28550	0
285	20250305	164800	10252363100	28550	28550	28550	28550	0
286	20250305	164700	10252363100	28550	28550	28550	28550	0
287	20250305	164600	10252363100	28550	28550	28550	28550	0
288	20250305	164500	10252363100	28550	28550	28550	28550	0
289	20250305	164400	10252363100	28550	28550	28550	28550	0
290	20250305	164300	10252363100	28550	28550	28550	28550	0
291	20250305	164200	10252363100	28550	28550	28550	28550	0
292	20250305	164100	10252363100	28550	28550	28550	28550	0
293	20250305	164000	10252363100	28550	28550	28550	28550	0
294	20250305	163900	10252363100	28550	28550	28550	28550	0
295	20250305	163800	10252363100	28550	28550	28550	28550	0
296	20250305	163700	10252363100	28550	28550	28550	28550	0
297	20250305	163600	10252363100	28550	28550	28550	28550	0
298	20250305	163500	10252363100	28550	28550	28550	28550	0
299	20250305	163400	10252363100	28550	28550	28550	28550	0
300	20250305	163300	10252363100	28550	28550	28550	28550	0
301	20250305	163200	10252363100	28550	28550	28550	28550	0
302	20250305	163100	10252363100	28550	28550	28550	28550	2056
303	20250305	163000	10252363100	28550	28550	28550	28550	0
304	20250305	162900	10252363100	28550	28550	28550	28550	0
305	20250305	162800	10252363100	28550	28550	28550	28550	0
306	20250305	162700	10252363100	28550	28550	28550	28550	0
307	20250305	162600	10252363100	28550	28550	28550	28550	0
308	20250305	162500	10252363100	28550	28550	28550	28550	0
309	20250305	162400	10252363100	28550	28550	28550	28550	0
310	20250305	162300	10252363100	28550	28550	28550	28550	0
311	20250305	162200	10252363100	28550	28550	28550	28550	0
312	20250305	162100	10252363100	28550	28550	28550	28550	0
313	20250305	162000	10252363100	28550	28550	28550	28550	0
314	20250305	161900	10252363100	28550	28550	28550	28550	0
315	20250305	161800	10252363100	28550	28550	28550	28550	0
316	20250305	161700	10252363100	28550	28550	28550	28550	0
317	20250305	161600	10252363100	28550	28550	28550	28550	0
318	20250305	161500	10252363100	28550	28550	28550	28550	0
319	20250305	161400	10252363100	28550	28550	28550	28550	0
320	20250305	161300	10252363100	28550	28550	28550	28550	0
321	20250305	161200	10252363100	28550	28550	28550	28550	0
322	20250305	161100	10252363100	28550	28550	28550	28550	0
323	20250305	161000	10252363100	28550	28550	28550	28550	0
324	20250305	160900	10252363100	28550	28550	28550	28550	0
325	20250305	160800	10252363100	28550	28550	28550	28550	0
326	20250305	160700	10252363100	28550	28550	28550	28550	0
327	20250305	160600	10252363100	28550	28550	28550	28550	0
328	20250305	160500	10252363100	28550	28550	28550	28550	0
329	20250305	160400	10252363100	28550	28550	28550	28550	0
330	20250305	160300	10252363100	28550	28550	28550	28550	0
331	20250305	160200	10252363100	28550	28550	28550	28550	0
332	20250305	160100	10252363100	28550	28550	28550	28550	2056
333	20250305	160000	10252363100	28550	28550	28550	28550	0
334	20250305	155900	10252363100	28550	28550	28550	28550	0
335	20250305	155800	10252363100	28550	28550	28550	28550	0
336	20250305	155700	10252363100	28550	28550	28550	28550	0
337	20250305	155600	10252363100	28550	28550	28550	28550	0
338	20250305	155500	10252363100	28550	28550	28550	28550	0
339	20250305	155400	10252363100	28550	28550	28550	28550	0
340	20250305	155300	10252363100	28550	28550	28550	28550	0
341	20250305	155200	10252363100	28550	28550	28550	28550	0
342	20250305	155100	10252363100	28550	28550	28550	28550	0
343	20250305	155000	10252363100	28550	28550	28550	28550	0
344	20250305	154900	10252363100	28550	28550	28550	28550	0
345	20250305	154800	10252363100	28550	28550	28550	28550	0
346	20250305	154700	10252363100	28550	28550	28550	28550	0
347	20250305	154600	10252363100	28550	28550	28550	28550	0
348	20250305	154500	10252363100	28550	28550	28550	28550	0
349	20250305	154400	10252363100	28550	28550	28550	28550	0
350	20250305	154300	10252363100	28550	28550	28550	28550	0
351	20250305	154200	10252363100	28550	28550	28550	28550	0
352	20250305	154100	10252363100	28550	28550	28550	28550	0
353	20250305	154000	10252363100	28550	28550	28550	28550	0
354	20250305	153900	10252363100	28550	28550	28550	28550	0
355	20250305	153800	10252363100	28550	28550	28550	28550	0
356	20250305	153700	10252363100	28550	28550	28550	28550	0
357	20250305	153600	10252363100	28550	28550	28550	28550	0
358	20250305	153500	10252363100	28550	28550	28550	28550	0
359	20250305	153400	10252363100	28550	28550	28550	28550	0
360	20250305	153300	10252363100	28550	28550	28550	28550	0
361	20250305	153200	10252363100	28550	28550	28550	28550	0
362	20250305	153100	10252363100	28550	28550	28550	28550	2056
363	20250305	153000	10252363100	28550	28550	28550	28550	2056
364	20250305	152900	10193664300	28650	28650	28650	28650	0
365	20250305	152800	10193664300	28650	28650	28650	28650	0
366	20250305	152700	10193664300	28650	28650	28650	28650	0
367	20250305	152600	10193664300	28650	28650	28650	28650	0
368	20250305	152500	10193664300	28650	28650	28650	28650	0
369	20250305	152400	10193664300	28650	28650	28650	28650	0
370	20250305	152300	10193664300	28650	28650	28650	28650	0
371	20250305	152200	10193664300	28650	28650	28650	28650	0
372	20250305	152100	10193664300	28650	28650	28650	28650	0
373	20250305	152000	10193664300	28650	28650	28650	28650	0
374	20250305	151900	10193664300	28650	28650	28650	28550	1057
375	20250305	151800	10163451300	28600	28650	28650	28600	2110
376	20250305	151700	10103059400	28650	28700	28700	28650	479
377	20250305	151600	10089322350	28700	28700	28750	28700	948
378	20250305	151500	10062113800	28700	28700	28750	28700	247
379	20250305	151400	10055023400	28750	28700	28800	28700	490
380	20250305	151300	10040937800	28700	28700	28750	28700	376
381	20250305	151200	10030146550	28700	28750	28750	28700	345
382	20250305	151100	10020237150	28750	28700	28750	28700	170
383	20250305	151000	10015357400	28700	28750	28750	28700	75
384	20250305	150900	10013203100	28700	28700	28700	28700	165
385	20250305	150800	10008467600	28700	28750	28750	28700	224
386	20250305	150700	10002033750	28700	28700	28750	28650	160
387	20250305	150600	9997443400	28700	28700	28700	28700	96
388	20250305	150500	9994688200	28700	28650	28700	28650	258
389	20250305	150400	9987295100	28650	28650	28650	28600	281
390	20250305	150300	9979244850	28650	28600	28650	28600	125
391	20250305	150200	9975663750	28600	28600	28600	28600	55
392	20250305	150100	9974090750	28650	28600	28650	28600	17
393	20250305	150000	9973603900	28625	28625	28625	28600	20
394	20250305	145900	9973031825	28625	28625	28625	28625	0
395	20250305	145800	9973031825	28625	28650	28650	28625	8
396	20250305	145700	9972802775	28650	28650	28650	28600	493
397	20250305	145600	9958683325	28650	28650	28700	28650	615
398	20250305	145500	9941061125	28700	28700	28700	28700	330
399	20250305	145400	9931590125	28750	28750	28750	28700	161
400	20250305	145300	9926966675	28750	28750	28750	28700	36
401	20250305	145200	9925931775	28700	28700	28700	28700	53
402	20250305	145100	9924410675	28750	28750	28750	28750	75
403	20250305	145000	9922254425	28750	28750	28750	28700	90
404	20250305	144900	9919668525	28700	28750	28750	28700	39
405	20250305	144800	9918548725	28650	28700	28700	28650	52
406	20250305	144700	9917058825	28700	28650	28700	28650	142
407	20250305	144600	9912984575	28650	28700	28700	28650	190
408	20250305	144500	9907537275	28700	28650	28700	28650	101
409	20250305	144400	9904643575	28650	28650	28650	28650	281
410	20250305	144300	9896592925	28650	28600	28650	28600	380
411	20250305	144200	9885706425	28650	28600	28650	28600	16
412	20250305	144100	9885248725	28600	28600	28600	28600	50
413	20250305	144000	9883818725	28600	28650	28650	28600	2
414	20250305	143900	9883761475	28650	28600	28650	28600	40
415	20250305	143800	9882615525	28600	28600	28650	28600	364
416	20250305	143700	9872201125	28600	28600	28600	28600	196
417	20250305	143600	9866595525	28600	28650	28650	28600	85
418	20250305	143500	9864160525	28650	28650	28650	28650	1
419	20250305	143400	9864131875	28650	28650	28700	28650	271
420	20250305	143300	9856367425	28650	28650	28650	28650	489
421	20250305	143200	9842357575	28600	28600	28600	28600	268
422	20250305	143100	9834692775	28550	28600	28600	28550	641
423	20250305	143000	9816361175	28600	28600	28650	28600	59
424	20250305	142900	9814672275	28600	28600	28600	28600	0
425	20250305	142800	9814672275	28600	28500	28600	28500	132
426	20250305	142700	9810905625	28500	28550	28550	28500	334
427	20250305	142600	9801380175	28550	28600	28600	28550	61
428	20250305	142500	9799637775	28500	28600	28600	28500	329
429	20250305	142400	9790241625	28650	28650	28650	28650	33
430	20250305	142300	9789296175	28600	28650	28650	28600	187
431	20250305	142200	9783940675	28700	28650	28700	28650	66
432	20250305	142100	9782047825	28600	28600	28600	28600	0
433	20250305	142000	9782047825	28600	28600	28600	28600	75
434	20250305	141900	9779902825	28500	28650	28650	28500	2071
435	20250305	141800	9720817825	28600	28650	28650	28600	420
436	20250305	141700	9708798525	28650	28650	28700	28650	19
437	20250305	141600	9708254125	28650	28700	28700	28650	26
438	20250305	141500	9707508225	28700	28700	28700	28700	51
439	20250305	141400	9706044525	28700	28650	28700	28650	27
440	20250305	141300	9705270925	28650	28650	28650	28650	12
441	20250305	141200	9704927125	28700	28700	28700	28700	0
442	20250305	141100	9704927125	28700	28750	28750	28700	17
443	20250305	141000	9704438475	28700	28600	28700	28600	214
444	20250305	140900	9698308975	28550	28550	28550	28500	130
445	20250305	140800	9694602325	28550	28550	28600	28550	716
446	20250305	140700	9674158125	28550	28500	28550	28500	2024
447	20250305	140600	9616464175	28550	28550	28550	28550	163
448	20250305	140500	9611810525	28550	28550	28550	28550	210
449	20250305	140400	9605815025	28550	28600	28600	28500	4442
450	20250305	140300	9478990075	28650	28650	28650	28650	196
451	20250305	140200	9473374675	28650	28650	28650	28650	126
452	20250305	140100	9469764775	28700	28700	28700	28650	118
453	20250305	140000	9466382675	28700	28650	28700	28650	130
454	20250305	135900	9462658125	28650	28650	28650	28650	264
455	20250305	135800	9455094525	28650	28650	28700	28650	472
456	20250305	135700	9441566475	28650	28600	28650	28600	405
457	20250305	135600	9429979025	28600	28650	28650	28600	650
458	20250305	135500	9411384975	28650	28700	28700	28650	691
459	20250305	135400	9391587525	28650	28800	28800	28650	647
460	20250305	135300	9373028500	28700	28750	28750	28700	357
461	20250305	135200	9362765250	28750	28750	28750	28750	432
462	20250305	135100	9350345250	28700	28750	28750	28700	845
463	20250305	135000	9326090925	28850	28800	28850	28750	153
464	20250305	134900	9321689875	28700	28750	28800	28700	1654
465	20250305	134800	9274171925	28750	28750	28750	28750	140
466	20250305	134700	9270146925	28750	28850	28850	28750	242
467	20250305	134600	9263177575	28850	28850	28850	28850	13
468	20250305	134500	9262802525	28850	28850	28850	28850	121
469	20250305	134400	9259311675	28800	28850	28850	28800	155
470	20250305	134300	9254847425	28850	28850	28850	28850	0
471	20250305	134200	9254847425	28850	28850	28850	28850	50
472	20250305	134100	9253404925	28850	28800	28850	28800	122
473	20250305	134000	9249888225	28800	28850	28850	28800	73
474	20250305	133900	9247784825	28850	28850	28850	28850	50
475	20250305	133800	9246342325	28800	28825	28825	28775	177
476	20250305	133700	9241244775	28825	28800	28825	28800	118
477	20250305	133600	9237844900	28800	28900	28950	28800	598
478	20250305	133500	9220559050	28850	28850	28900	28850	59
479	20250305	133400	9218856800	28900	28950	28950	28900	151
480	20250305	133300	9214485900	28950	28850	28950	28850	87
481	20250305	133200	9211968850	28850	28900	28950	28850	207
482	20250305	133100	9205988350	28850	28900	28900	28850	457
483	20250305	133000	9192781650	28900	28850	28900	28800	675
484	20250305	132900	9173283000	28850	28850	28850	28850	27
485	20250305	132800	9172504050	28800	28850	28850	28800	33
486	20250305	132700	9171552600	28850	28650	28850	28650	272
487	20250305	132600	9163713750	28700	28600	28700	28600	77
488	20250305	132500	9161507500	28600	28650	28650	28600	644
489	20250305	132400	9143067900	28650	28650	28650	28650	371
490	20250305	132300	9132438750	28650	28650	28650	28650	365
491	20250305	132200	9121981500	28650	28750	28750	28650	109
492	20250305	132100	9118852850	28700	28600	28700	28550	1047
493	20250305	132000	9088909350	28650	28800	28800	28650	1812
494	20250305	131900	9036943950	28800	28800	28800	28800	10
495	20250305	131800	9036655950	28800	28700	28850	28700	93
496	20250305	131700	9033979500	28700	28700	28750	28700	533
497	20250305	131600	9018679450	28700	28750	28750	28700	808
498	20250305	131500	8995481850	28750	28750	28750	28750	80
499	20250305	131400	8993181850	28750	28750	28750	28750	191
500	20250305	131300	8987690600	28750	28800	28800	28750	216
501	20250305	131200	8981476000	28800	28800	28800	28750	61
502	20250305	131100	8979720650	28800	28800	28800	28800	13
503	20250305	131000	8979346250	28750	28950	28950	28750	481
504	20250305	130900	8965509150	28950	28850	28950	28800	39
505	20250305	130800	8964383950	28800	28800	28800	28800	57
506	20250305	130700	8962742350	28800	28850	28900	28750	1108
507	20250305	130600	8930825300	28850	28850	28850	28850	75
508	20250305	130500	8928661550	28850	28850	28900	28850	417
509	20250305	130400	8916630950	28900	28950	29000	28900	733
510	20250305	130300	8895425950	29000	28900	29150	28900	169
511	20250305	130200	8890525800	28900	29000	29150	28900	275
512	20250305	130100	8882574050	28950	28850	28950	28825	556
513	20250305	130000	8866514075	28850	28900	28950	28800	446
514	20250305	125900	8853645775	28750	28950	28950	28750	906
515	20250305	125800	8827557375	28850	29000	29050	28700	5730
516	20250305	125700	8662355075	29000	29100	29100	29000	3302
517	20250305	125600	8566516300	29100	29150	29150	29100	297
518	20250305	125500	8557863650	29100	29100	29100	29100	193
519	20250305	125400	8552247350	29100	29150	29350	29100	316
520	20250305	125300	8543036300	29350	29200	29350	29100	854
521	20250305	125200	8518110500	29200	29250	29250	29200	350
522	20250305	125100	8507885050	29300	29200	29350	29200	143
523	20250305	125000	8503702100	29400	29100	29400	29100	1375
524	20250305	124900	8463620900	29100	29125	29150	29100	552
525	20250305	124800	8447557275	29125	29150	29200	29100	309
526	20250305	124700	8438555500	29150	29200	29250	29150	894
527	20250305	124600	8412450800	29200	29300	29300	29200	481
528	20250305	124500	8398385750	29300	29350	29350	29300	696
529	20250305	124400	8377979600	29400	29400	29400	29300	56
530	20250305	124300	8376337900	29300	29200	29300	29200	284
531	20250305	124200	8368027250	29300	29200	29300	29200	631
532	20250305	124100	8349599400	29200	29250	29350	29150	1066
533	20250305	124000	8318457800	29250	29450	29450	29200	4878
534	20250305	123900	8175361625	29450	29450	29550	29450	981
535	20250305	123800	8146445200	29450	29600	29600	29450	834
536	20250305	123700	8121822400	29600	29600	29650	29600	349
537	20250305	123600	8111480300	29550	29500	29550	29500	360
538	20250305	123500	8100846950	29500	29600	29600	29450	2051
539	20250305	123400	8040372050	29650	29900	29900	29650	1546
540	20250305	123300	7994322300	29900	29800	29900	29750	1319
541	20250305	123200	7954958150	29850	29650	29850	29650	1644
542	20250305	123100	7906062000	29650	29500	29700	29500	454
543	20250305	123000	7892617050	29500	29550	29550	29500	677
544	20250305	122900	7872626300	29550	29650	29700	29550	670
545	20250305	122800	7852770900	29700	29650	29700	29650	420
546	20250305	122700	7840305225	29600	29500	29650	29450	899
547	20250305	122600	7813749875	29450	29450	29550	29450	1049
548	20250305	122500	7782845425	29500	29700	29700	29450	2570
549	20250305	122400	7706994725	29700	29700	29700	29600	892
550	20250305	122300	7680537075	29650	29550	29650	29500	1661
551	20250305	122200	7631416275	29550	29650	29700	29550	1526
552	20250305	122100	7586255225	29650	29750	29750	29650	1190
553	20250305	122000	7550928875	29750	29650	29850	29650	873
554	20250305	121900	7524983125	29700	29850	29900	29600	2915
555	20250305	121800	7438278275	29850	29850	29900	29850	1681
556	20250305	121700	7388079850	29900	30100	30100	29850	3585
557	20250305	121600	7280603150	30100	30150	30150	29800	5600
558	20250305	121500	7112699100	30150	29800	30350	29800	14428
559	20250305	121400	6678133300	29800	29750	29800	29650	1569
560	20250305	121300	6631490200	29750	29650	29800	29650	1564
561	20250305	121200	6585011500	29650	29950	29950	29600	5044
562	20250305	121100	6434804650	30000	29950	30000	29700	7100
563	20250305	121000	6222762825	30000	29450	30100	29400	14681
564	20250305	120900	5783298175	29450	29500	29550	29300	5054
565	20250305	120800	5634765375	29500	29400	29500	29350	3132
566	20250305	120700	5542583675	29400	29250	29600	29150	7350
567	20250305	120600	5326506775	29200	30000	30250	28700	24301
568	20250305	120500	4609195925	30100	29500	30400	29250	45134
569	20250305	120400	3255983275	29500	28950	29500	28900	5728
570	20250305	120300	3087956575	28900	28950	28950	28900	14
571	20250305	120200	3087551925	28950	28950	28950	28950	63
572	20250305	120100	3085728075	28950	28950	28950	28900	215
573	20250305	120000	3079504625	28950	28850	28950	28850	42
574	20250305	115900	3078289025	28850	28750	28900	28750	418
575	20250305	115800	3066230725	28700	28800	28800	28700	196
576	20250305	115700	3060596625	28800	28750	28850	28750	139
577	20250305	115600	3056595425	28800	28750	28800	28750	35
578	20250305	115500	3055588675	28750	28750	28750	28750	108
579	20250305	115400	3052483675	28750	28750	28800	28750	1183
580	20250305	115300	3018472375	28750	28800	28800	28750	325
581	20250305	115200	3009114625	28800	28850	28850	28800	753
582	20250305	115100	2987426425	28850	28850	28850	28800	397
583	20250305	115000	2975976725	28850	28900	28900	28850	1356
584	20250305	114900	2936853325	28900	28900	28900	28900	324
585	20250305	114800	2927489725	28900	29000	29000	28900	316
586	20250305	114700	2918344575	29000	29000	29000	29000	50
587	20250305	114600	2916894575	29000	29000	29000	29000	4
588	20250305	114500	2916778575	28900	28900	28900	28900	196
589	20250305	114400	2911114175	28900	28900	28900	28900	120
590	20250305	114300	2907646175	28900	29000	29050	28900	579
591	20250305	114200	2890902925	29000	29000	29000	28900	193
592	20250305	114100	2885321425	29000	29050	29050	29000	88
593	20250305	114000	2882767300	29050	29100	29100	29050	154
594	20250305	113900	2878293350	29050	28900	29050	28900	1323
595	20250305	113800	2839881150	28900	29000	29000	28850	353
596	20250305	113700	2829668100	29000	28900	29000	28900	288
597	20250305	113600	2821344200	28900	29000	29000	28900	102
598	20250305	113500	2818394700	28950	28950	29000	28950	539
599	20250305	113400	2802769750	29000	28900	29050	28850	987
600	20250305	113300	2774169050	28850	28800	28850	28800	137
601	20250305	113200	2770220950	28900	28850	28900	28800	479
602	20250305	113100	2756414900	28850	28800	28900	28800	194
603	20250305	113000	2750811350	28800	28900	28900	28800	48
604	20250305	112900	2749425400	28800	28800	28950	28750	317
605	20250305	112800	2740296300	28800	28950	28950	28800	1643
606	20250305	112700	2692816550	28950	29000	29000	28950	376
607	20250305	112600	2681916950	29050	29050	29100	29050	640
608	20250305	112500	2663302350	29050	29050	29050	29000	553
609	20250305	112400	2647241200	29050	29100	29150	29050	1245
610	20250305	112300	2611037700	29100	29000	29100	29000	460
611	20250305	112200	2597685600	29000	28950	29050	28950	1497
612	20250305	112100	2554271850	28950	28950	29000	28900	131
613	20250305	112000	2550477550	29000	28900	29000	28900	724
614	20250305	111900	2529501950	28900	28900	28950	28900	155
615	20250305	111800	2525020150	28900	28950	28950	28900	195
616	20250305	111700	2519384450	28950	28900	28950	28900	140
617	20250305	111600	2515334450	29000	29000	29100	28900	1738
618	20250305	111500	2464939150	29100	28950	29200	28950	4520
619	20250305	111400	2333716200	28900	28850	28900	28800	773
620	20250305	111300	2311398250	28850	28800	28850	28750	181
621	20250305	111200	2306182850	28800	28800	28800	28750	674
622	20250305	111100	2286773400	28800	28750	28800	28750	1131
623	20250305	111000	2254207900	28800	28850	28850	28750	474
624	20250305	110900	2240564200	28850	28850	28950	28850	1066
625	20250305	110800	2209788550	28850	28800	28850	28750	917
626	20250305	110700	2183363050	28800	28650	28900	28650	2251
627	20250305	110600	2118585150	28650	28600	28650	28600	127
628	20250305	110500	2114952300	28600	28750	28750	28600	30
629	20250305	110400	2114091300	28750	28750	28750	28750	593
630	20250305	110300	2097042550	28750	28600	28750	28600	835
631	20250305	110200	2073161400	28600	28600	28600	28600	1
632	20250305	110100	2073132800	28550	28700	28700	28550	1229
633	20250305	110000	2037946550	28700	28700	28700	28700	188
634	20250305	105900	2032550950	28700	28750	28750	28650	430
635	20250305	105800	2020209950	28750	28750	28750	28700	752
636	20250305	105700	1998613350	28800	28750	28850	28750	1096
637	20250305	105600	1967061500	28750	28700	28750	28600	1930
638	20250305	105500	1911695250	28700	28700	28700	28650	391
639	20250305	105400	1900481050	28650	28650	28650	28650	73
640	20250305	105300	1898389600	28600	28600	28600	28600	17
641	20250305	105200	1897903400	28600	28600	28600	28600	5
642	20250305	105100	1897760400	28600	28650	28700	28600	198
643	20250305	105000	1892088450	28600	28650	28650	28550	10
644	20250305	104900	1891802300	28550	28550	28550	28550	1
645	20250305	104800	1891773750	28550	28600	28600	28550	719
646	20250305	104700	1871237150	28600	28650	28650	28600	197
647	20250305	104600	1865602750	28650	28650	28700	28650	1298
648	20250305	104500	1828415000	28650	28700	28700	28650	705
649	20250305	104400	1808190775	28700	28700	28700	28675	202
650	20250305	104300	1802395325	28700	28700	28700	28675	156
651	20250305	104200	1797918500	28700	28600	28700	28575	1376
652	20250305	104100	1758546350	28575	28575	28575	28575	605
653	20250305	104000	1741258475	28575	28600	28600	28575	41
654	20250305	103900	1740086050	28575	28600	28600	28575	76
655	20250305	103800	1737913850	28600	28575	28600	28575	78
656	20250305	103700	1735683550	28575	28600	28600	28575	219
657	20250305	103600	1729420275	28600	28450	28600	28350	338
658	20250305	103500	1719774425	28300	28400	28450	28300	2835
659	20250305	103400	1639378375	28400	28450	28450	28400	215
660	20250305	103300	1633271825	28450	28450	28450	28450	310
661	20250305	103200	1624452325	28450	28500	28500	28450	122
662	20250305	103100	1620977675	28500	28500	28500	28500	106
663	20250305	103000	1617956675	28450	28450	28450	28450	0
664	20250305	102900	1617956675	28450	28500	28500	28450	210
665	20250305	102800	1611974125	28400	28400	28400	28400	1
666	20250305	102700	1611945725	28500	28400	28500	28400	33
667	20250305	102600	1611008425	28450	28450	28450	28350	13
668	20250305	102500	1610639675	28500	28450	28500	28350	261
669	20250305	102400	1603233775	28350	28400	28400	28300	1319
670	20250305	102300	1565876825	28400	28400	28400	28400	7
671	20250305	102200	1565678025	28400	28400	28400	28400	101
672	20250305	102100	1562809625	28450	28450	28450	28400	176
673	20250305	102000	1557810875	28450	28450	28450	28400	63
674	20250305	101900	1556018625	28500	28500	28500	28450	3392
675	20250305	101800	1459366625	28600	28650	28650	28550	288
676	20250305	101700	1451140225	28600	28600	28650	28550	210
677	20250305	101600	1445139775	28550	28650	28650	28550	599
678	20250305	101500	1428025375	28650	28550	28650	28550	441
679	20250305	101400	1415412775	28550	28550	28600	28550	313
680	20250305	101300	1406474625	28550	28550	28550	28550	60
681	20250305	101200	1404761625	28550	28500	28550	28500	713
682	20250305	101100	1384440475	28550	28550	28550	28500	194
683	20250305	101000	1378906175	28550	28525	28550	28525	514
684	20250305	100900	1364232275	28525	28600	28600	28525	233
685	20250305	100800	1357577975	28600	28450	28600	28450	708
686	20250305	100700	1337379125	28450	28450	28450	28450	339
687	20250305	100600	1327734575	28400	28400	28400	28400	46
688	20250305	100500	1326428175	28400	28400	28400	28400	273
689	20250305	100400	1318674975	28450	28400	28450	28400	81
690	20250305	100300	1316373525	28400	28400	28400	28400	502
691	20250305	100200	1302116725	28400	28400	28400	28400	26
692	20250305	100100	1301378325	28450	28450	28450	28450	0
693	20250305	100000	1301378325	28450	28400	28450	28350	514
694	20250305	095900	1286787425	28400	28450	28450	28400	115
695	20250305	095800	1283520425	28350	28400	28400	28350	92
696	20250305	095700	1280910825	28400	28400	28450	28400	23
697	20250305	095600	1280257075	28400	28400	28400	28400	40
698	20250305	095500	1279121075	28500	28500	28500	28500	1
699	20250305	095400	1279092575	28350	28350	28500	28350	41
700	20250305	095300	1277929775	28500	28350	28500	28300	319
701	20250305	095200	1268899175	28300	28350	28500	28300	438
702	20250305	095100	1256488325	28300	28350	28350	28300	473
703	20250305	095000	1243083025	28400	28400	28450	28400	912
704	20250305	094900	1217182175	28400	28400	28400	28400	181
705	20250305	094800	1212041775	28400	28450	28450	28400	1061
706	20250305	094700	1181878375	28550	28400	28550	28400	47
707	20250305	094600	1180541175	28400	28500	28550	28400	351
708	20250305	094500	1170551425	28550	28450	28550	28450	239
709	20250305	094400	1163749725	28450	28500	28550	28450	420
710	20250305	094300	1151781675	28500	28500	28500	28475	104
711	20250305	094200	1148817925	28500	28425	28500	28425	10
712	20250305	094100	1148533100	28425	28400	28425	28350	8
713	20250305	094000	1148305825	28400	28400	28400	28400	137
714	20250305	093900	1144415025	28400	28500	28500	28400	8
715	20250305	093800	1144187325	28500	28400	28500	28400	340
716	20250305	093700	1134530225	28400	28400	28450	28400	211
717	20250305	093600	1128537775	28350	28400	28400	28350	209
718	20250305	093500	1122608300	28400	28650	28650	28400	207
719	20250305	093400	1116711200	28650	28400	28750	28400	1992
720	20250305	093300	1059833300	28400	28300	28400	28300	291
721	20250305	093200	1051590800	28450	28300	28450	28300	50
722	20250305	093100	1050168900	28300	28300	28350	28300	241
723	20250305	093000	1043340400	28250	28250	28250	28200	503
724	20250305	092900	1029146600	28250	28250	28300	28200	1270
725	20250305	092800	993282900	28250	28250	28400	28250	984
726	20250305	092700	965479750	28250	28450	28450	28250	1301
727	20250305	092600	928668450	28500	28400	28500	28300	521
728	20250305	092500	913913800	28450	28300	28500	28300	1279
729	20250305	092400	877676800	28300	28300	28400	28300	367
730	20250305	092300	867286000	28300	28350	28350	28300	2297
731	20250305	092200	802215550	28350	28450	28450	28350	308
732	20250305	092100	793466550	28350	28500	28500	28350	2087
733	20250305	092000	734139800	28550	28600	28600	28500	455
734	20250305	091900	721160700	28600	28600	28600	28600	107
735	20250305	091800	718100500	28600	28550	28600	28550	83
736	20250305	091700	715729400	28550	28600	28650	28500	391
737	20250305	091600	704562650	28650	28550	28650	28550	464
738	20250305	091500	691314100	28550	28600	28650	28550	671
739	20250305	091400	672149050	28650	28650	28650	28550	894
740	20250305	091300	646556150	28700	28700	28800	28700	2033
741	20250305	091200	588123850	28700	28650	28700	28650	81
742	20250305	091100	585800250	28650	28650	28750	28650	492
743	20250305	091000	571696800	28500	28600	28600	28500	859
744	20250305	090900	547182250	28600	28650	28650	28600	329
745	20250305	090800	537768675	28650	28600	28650	28500	520
746	20250305	090700	522897175	28650	28650	28700	28600	791
747	20250305	090600	500243525	28650	28250	28750	28250	3077
748	20250305	090500	412237825	28400	28350	28450	28250	1759
749	20250305	090400	362476475	28300	28450	28500	28300	1503
750	20250305	090300	319836425	28300	28525	28525	28250	3734
751	20250305	090200	213907650	28450	28400	28550	28350	1729
752	20250305	090100	164762850	28400	28400	28600	28350	984
753	20250305	090000	136827900	28400	28500	28600	28350	4621