KissMeData/372320/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213300	1727739625	29000	29000	29000	29000	592
3	20250314	213200	1727739625	29000	29000	29000	29000	0
4	20250314	213100	1727739625	29000	29000	29000	29000	0
5	20250314	213000	1727739625	29000	29000	29000	29000	0
6	20250314	212900	1727739625	29000	29000	29000	29000	0
7	20250314	212800	1727739625	29000	29000	29000	29000	0
8	20250314	212700	1727739625	29000	29000	29000	29000	0
9	20250314	212600	1727739625	29000	29000	29000	29000	0
10	20250314	212500	1727739625	29000	29000	29000	29000	0
11	20250314	212400	1727739625	29000	29000	29000	29000	0
12	20250314	212300	1727739625	29000	29000	29000	29000	0
13	20250314	212200	1727739625	29000	29000	29000	29000	0
14	20250314	212100	1727739625	29000	29000	29000	29000	0
15	20250314	212000	1727739625	29000	29000	29000	29000	0
16	20250314	211900	1727739625	29000	29000	29000	29000	0
17	20250314	211800	1727739625	29000	29000	29000	29000	0
18	20250314	211700	1727739625	29000	29000	29000	29000	0
19	20250314	211600	1727739625	29000	29000	29000	29000	0
20	20250314	211500	1727739625	29000	29000	29000	29000	0
21	20250314	211400	1727739625	29000	29000	29000	29000	0
22	20250314	211300	1727739625	29000	29000	29000	29000	0
23	20250314	211200	1727739625	29000	29000	29000	29000	0
24	20250314	211100	1727739625	29000	29000	29000	29000	0
25	20250314	211000	1727739625	29000	29000	29000	29000	0
26	20250314	210900	1727739625	29000	29000	29000	29000	0
27	20250314	210800	1727739625	29000	29000	29000	29000	0
28	20250314	210700	1727739625	29000	29000	29000	29000	0
29	20250314	210600	1727739625	29000	29000	29000	29000	0
30	20250314	210500	1727739625	29000	29000	29000	29000	0
31	20250314	210400	1727739625	29000	29000	29000	29000	0
32	20250314	210300	1727739625	29000	29000	29000	29000	592
33	20250314	210200	1727739625	29000	29000	29000	29000	0
34	20250314	210100	1727739625	29000	29000	29000	29000	0
35	20250314	210000	1727739625	29000	29000	29000	29000	0
36	20250314	205900	1727739625	29000	29000	29000	29000	0
37	20250314	205800	1727739625	29000	29000	29000	29000	0
38	20250314	205700	1727739625	29000	29000	29000	29000	0
39	20250314	205600	1727739625	29000	29000	29000	29000	0
40	20250314	205500	1727739625	29000	29000	29000	29000	0
41	20250314	205400	1727739625	29000	29000	29000	29000	0
42	20250314	205300	1727739625	29000	29000	29000	29000	0
43	20250314	205200	1727739625	29000	29000	29000	29000	0
44	20250314	205100	1727739625	29000	29000	29000	29000	0
45	20250314	205000	1727739625	29000	29000	29000	29000	0
46	20250314	204900	1727739625	29000	29000	29000	29000	0
47	20250314	204800	1727739625	29000	29000	29000	29000	0
48	20250314	204700	1727739625	29000	29000	29000	29000	0
49	20250314	204600	1727739625	29000	29000	29000	29000	0
50	20250314	204500	1727739625	29000	29000	29000	29000	0
51	20250314	204400	1727739625	29000	29000	29000	29000	0
52	20250314	204300	1727739625	29000	29000	29000	29000	0
53	20250314	204200	1727739625	29000	29000	29000	29000	0
54	20250314	204100	1727739625	29000	29000	29000	29000	0
55	20250314	204000	1727739625	29000	29000	29000	29000	0
56	20250314	203900	1727739625	29000	29000	29000	29000	0
57	20250314	203800	1727739625	29000	29000	29000	29000	0
58	20250314	203700	1727739625	29000	29000	29000	29000	0
59	20250314	203600	1727739625	29000	29000	29000	29000	0
60	20250314	203500	1727739625	29000	29000	29000	29000	0
61	20250314	203400	1727739625	29000	29000	29000	29000	0
62	20250314	203300	1727739625	29000	29000	29000	29000	592
63	20250314	203200	1727739625	29000	29000	29000	29000	0
64	20250314	203100	1727739625	29000	29000	29000	29000	0
65	20250314	203000	1727739625	29000	29000	29000	29000	0
66	20250314	202900	1727739625	29000	29000	29000	29000	0
67	20250314	202800	1727739625	29000	29000	29000	29000	0
68	20250314	202700	1727739625	29000	29000	29000	29000	0
69	20250314	202600	1727739625	29000	29000	29000	29000	0
70	20250314	202500	1727739625	29000	29000	29000	29000	0
71	20250314	202400	1727739625	29000	29000	29000	29000	0
72	20250314	202300	1727739625	29000	29000	29000	29000	0
73	20250314	202200	1727739625	29000	29000	29000	29000	0
74	20250314	202100	1727739625	29000	29000	29000	29000	0
75	20250314	202000	1727739625	29000	29000	29000	29000	0
76	20250314	201900	1727739625	29000	29000	29000	29000	0
77	20250314	201800	1727739625	29000	29000	29000	29000	0
78	20250314	201700	1727739625	29000	29000	29000	29000	0
79	20250314	201600	1727739625	29000	29000	29000	29000	0
80	20250314	201500	1727739625	29000	29000	29000	29000	0
81	20250314	201400	1727739625	29000	29000	29000	29000	0
82	20250314	201300	1727739625	29000	29000	29000	29000	0
83	20250314	201200	1727739625	29000	29000	29000	29000	0
84	20250314	201100	1727739625	29000	29000	29000	29000	0
85	20250314	201000	1727739625	29000	29000	29000	29000	0
86	20250314	200900	1727739625	29000	29000	29000	29000	0
87	20250314	200800	1727739625	29000	29000	29000	29000	0
88	20250314	200700	1727739625	29000	29000	29000	29000	0
89	20250314	200600	1727739625	29000	29000	29000	29000	0
90	20250314	200500	1727739625	29000	29000	29000	29000	0
91	20250314	200400	1727739625	29000	29000	29000	29000	0
92	20250314	200300	1727739625	29000	29000	29000	29000	592
93	20250314	200200	1727739625	29000	29000	29000	29000	0
94	20250314	200100	1727739625	29000	29000	29000	29000	0
95	20250314	200000	1727739625	29000	29000	29000	29000	0
96	20250314	195900	1727739625	29000	29000	29000	29000	0
97	20250314	195800	1727739625	29000	29000	29000	29000	0
98	20250314	195700	1727739625	29000	29000	29000	29000	0
99	20250314	195600	1727739625	29000	29000	29000	29000	0
100	20250314	195500	1727739625	29000	29000	29000	29000	0
101	20250314	195400	1727739625	29000	29000	29000	29000	0
102	20250314	195300	1727739625	29000	29000	29000	29000	0
103	20250314	195200	1727739625	29000	29000	29000	29000	0
104	20250314	195100	1727739625	29000	29000	29000	29000	0
105	20250314	195000	1727739625	29000	29000	29000	29000	0
106	20250314	194900	1727739625	29000	29000	29000	29000	0
107	20250314	194800	1727739625	29000	29000	29000	29000	0
108	20250314	194700	1727739625	29000	29000	29000	29000	0
109	20250314	194600	1727739625	29000	29000	29000	29000	0
110	20250314	194500	1727739625	29000	29000	29000	29000	0
111	20250314	194400	1727739625	29000	29000	29000	29000	0
112	20250314	194300	1727739625	29000	29000	29000	29000	0
113	20250314	194200	1727739625	29000	29000	29000	29000	0
114	20250314	194100	1727739625	29000	29000	29000	29000	0
115	20250314	194000	1727739625	29000	29000	29000	29000	0
116	20250314	193900	1727739625	29000	29000	29000	29000	0
117	20250314	193800	1727739625	29000	29000	29000	29000	0
118	20250314	193700	1727739625	29000	29000	29000	29000	0
119	20250314	193600	1727739625	29000	29000	29000	29000	0
120	20250314	193500	1727739625	29000	29000	29000	29000	0
121	20250314	193400	1727739625	29000	29000	29000	29000	0
122	20250314	193300	1727739625	29000	29000	29000	29000	592
123	20250314	193200	1727739625	29000	29000	29000	29000	0
124	20250314	193100	1727739625	29000	29000	29000	29000	0
125	20250314	193000	1727739625	29000	29000	29000	29000	0
126	20250314	192900	1727739625	29000	29000	29000	29000	0
127	20250314	192800	1727739625	29000	29000	29000	29000	0
128	20250314	192700	1727739625	29000	29000	29000	29000	0
129	20250314	192600	1727739625	29000	29000	29000	29000	0
130	20250314	192500	1727739625	29000	29000	29000	29000	0
131	20250314	192400	1727739625	29000	29000	29000	29000	0
132	20250314	192300	1727739625	29000	29000	29000	29000	0
133	20250314	192200	1727739625	29000	29000	29000	29000	0
134	20250314	192100	1727739625	29000	29000	29000	29000	0
135	20250314	192000	1727739625	29000	29000	29000	29000	0
136	20250314	191900	1727739625	29000	29000	29000	29000	0
137	20250314	191800	1727739625	29000	29000	29000	29000	0
138	20250314	191700	1727739625	29000	29000	29000	29000	0
139	20250314	191600	1727739625	29000	29000	29000	29000	0
140	20250314	191500	1727739625	29000	29000	29000	29000	0
141	20250314	191400	1727739625	29000	29000	29000	29000	0
142	20250314	191300	1727739625	29000	29000	29000	29000	0
143	20250314	191200	1727739625	29000	29000	29000	29000	0
144	20250314	191100	1727739625	29000	29000	29000	29000	0
145	20250314	191000	1727739625	29000	29000	29000	29000	0
146	20250314	190900	1727739625	29000	29000	29000	29000	0
147	20250314	190800	1727739625	29000	29000	29000	29000	0
148	20250314	190700	1727739625	29000	29000	29000	29000	0
149	20250314	190600	1727739625	29000	29000	29000	29000	0
150	20250314	190500	1727739625	29000	29000	29000	29000	0
151	20250314	190400	1727739625	29000	29000	29000	29000	0
152	20250314	190300	1727739625	29000	29000	29000	29000	592
153	20250314	190200	1727739625	29000	29000	29000	29000	0
154	20250314	190100	1727739625	29000	29000	29000	29000	0
155	20250314	190000	1727739625	29000	29000	29000	29000	0
156	20250314	185900	1727739625	29000	29000	29000	29000	0
157	20250314	185800	1727739625	29000	29000	29000	29000	0
158	20250314	185700	1727739625	29000	29000	29000	29000	0
159	20250314	185600	1727739625	29000	29000	29000	29000	0
160	20250314	185500	1727739625	29000	29000	29000	29000	0
161	20250314	185400	1727739625	29000	29000	29000	29000	0
162	20250314	185300	1727739625	29000	29000	29000	29000	0
163	20250314	185200	1727739625	29000	29000	29000	29000	0
164	20250314	185100	1727739625	29000	29000	29000	29000	0
165	20250314	185000	1727739625	29000	29000	29000	29000	0
166	20250314	184900	1727739625	29000	29000	29000	29000	0
167	20250314	184800	1727739625	29000	29000	29000	29000	0
168	20250314	184700	1727739625	29000	29000	29000	29000	0
169	20250314	184600	1727739625	29000	29000	29000	29000	0
170	20250314	184500	1727739625	29000	29000	29000	29000	0
171	20250314	184400	1727739625	29000	29000	29000	29000	0
172	20250314	184300	1727739625	29000	29000	29000	29000	0
173	20250314	184200	1727739625	29000	29000	29000	29000	0
174	20250314	184100	1727739625	29000	29000	29000	29000	0
175	20250314	184000	1727739625	29000	29000	29000	29000	0
176	20250314	183900	1727739625	29000	29000	29000	29000	0
177	20250314	183800	1727739625	29000	29000	29000	29000	0
178	20250314	183700	1727739625	29000	29000	29000	29000	0
179	20250314	183600	1727739625	29000	29000	29000	29000	0
180	20250314	183500	1727739625	29000	29000	29000	29000	0
181	20250314	183400	1727739625	29000	29000	29000	29000	0
182	20250314	183300	1727739625	29000	29000	29000	29000	592
183	20250314	183200	1727739625	29000	29000	29000	29000	0
184	20250314	183100	1727739625	29000	29000	29000	29000	0
185	20250314	183000	1727739625	29000	29000	29000	29000	0
186	20250314	182900	1727739625	29000	29000	29000	29000	0
187	20250314	182800	1727739625	29000	29000	29000	29000	0
188	20250314	182700	1727739625	29000	29000	29000	29000	0
189	20250314	182600	1727739625	29000	29000	29000	29000	0
190	20250314	182500	1727739625	29000	29000	29000	29000	0
191	20250314	182400	1727739625	29000	29000	29000	29000	0
192	20250314	182300	1727739625	29000	29000	29000	29000	0
193	20250314	182200	1727739625	29000	29000	29000	29000	0
194	20250314	182100	1727739625	29000	29000	29000	29000	0
195	20250314	182000	1727739625	29000	29000	29000	29000	0
196	20250314	181900	1727739625	29000	29000	29000	29000	0
197	20250314	181800	1727739625	29000	29000	29000	29000	0
198	20250314	181700	1727739625	29000	29000	29000	29000	0
199	20250314	181600	1727739625	29000	29000	29000	29000	0
200	20250314	181500	1727739625	29000	29000	29000	29000	0
201	20250314	181400	1727739625	29000	29000	29000	29000	0
202	20250314	181300	1727739625	29000	29000	29000	29000	0
203	20250314	181200	1727739625	29000	29000	29000	29000	0
204	20250314	181100	1727739625	29000	29000	29000	29000	0
205	20250314	181000	1727739625	29000	29000	29000	29000	0
206	20250314	180900	1727739625	29000	29000	29000	29000	0
207	20250314	180800	1727739625	29000	29000	29000	29000	0
208	20250314	180700	1727739625	29000	29000	29000	29000	0
209	20250314	180600	1727739625	29000	29000	29000	29000	0
210	20250314	180500	1727739625	29000	29000	29000	29000	0
211	20250314	180400	1727739625	29000	29000	29000	29000	0
212	20250314	180300	1727739625	29000	29000	29000	29000	592
213	20250314	180200	1727739625	29000	29000	29000	29000	0
214	20250314	180100	1727739625	29000	29000	29000	29000	0
215	20250314	180000	1727739625	29000	29000	29000	29000	0
216	20250314	175900	1727739625	29000	29000	29000	29000	0
217	20250314	175800	1727739625	29000	29000	29000	29000	0
218	20250314	175700	1727739625	29000	29000	29000	29000	0
219	20250314	175600	1727739625	29000	29000	29000	29000	0
220	20250314	175500	1727739625	29000	29000	29000	29000	0
221	20250314	175400	1727739625	29000	29000	29000	29000	0
222	20250314	175300	1727739625	29000	29000	29000	29000	0
223	20250314	175200	1727739625	29000	29000	29000	29000	0
224	20250314	175100	1727739625	29000	29000	29000	29000	0
225	20250314	175000	1727739625	29000	29000	29000	29000	0
226	20250314	174900	1727739625	29000	29000	29000	29000	0
227	20250314	174800	1727739625	29000	29000	29000	29000	0
228	20250314	174700	1727739625	29000	29000	29000	29000	0
229	20250314	174600	1727739625	29000	29000	29000	29000	0
230	20250314	174500	1727739625	29000	29000	29000	29000	0
231	20250314	174400	1727739625	29000	29000	29000	29000	0
232	20250314	174300	1727739625	29000	29000	29000	29000	0
233	20250314	174200	1727739625	29000	29000	29000	29000	0
234	20250314	174100	1727739625	29000	29000	29000	29000	0
235	20250314	174000	1727739625	29000	29000	29000	29000	0
236	20250314	173900	1727739625	29000	29000	29000	29000	0
237	20250314	173800	1727739625	29000	29000	29000	29000	0
238	20250314	173700	1727739625	29000	29000	29000	29000	0
239	20250314	173600	1727739625	29000	29000	29000	29000	0
240	20250314	173500	1727739625	29000	29000	29000	29000	0
241	20250314	173400	1727739625	29000	29000	29000	29000	0
242	20250314	173300	1727739625	29000	29000	29000	29000	592
243	20250314	173200	1727739625	29000	29000	29000	29000	0
244	20250314	173100	1727739625	29000	29000	29000	29000	0
245	20250314	173000	1727739625	29000	29000	29000	29000	0
246	20250314	172900	1727739625	29000	29000	29000	29000	0
247	20250314	172800	1727739625	29000	29000	29000	29000	0
248	20250314	172700	1727739625	29000	29000	29000	29000	0
249	20250314	172600	1727739625	29000	29000	29000	29000	0
250	20250314	172500	1727739625	29000	29000	29000	29000	0
251	20250314	172400	1727739625	29000	29000	29000	29000	0
252	20250314	172300	1727739625	29000	29000	29000	29000	0
253	20250314	172200	1727739625	29000	29000	29000	29000	0
254	20250314	172100	1727739625	29000	29000	29000	29000	0
255	20250314	172000	1727739625	29000	29000	29000	29000	0
256	20250314	171900	1727739625	29000	29000	29000	29000	0
257	20250314	171800	1727739625	29000	29000	29000	29000	0
258	20250314	171700	1727739625	29000	29000	29000	29000	0
259	20250314	171600	1727739625	29000	29000	29000	29000	0
260	20250314	171500	1727739625	29000	29000	29000	29000	0
261	20250314	171400	1727739625	29000	29000	29000	29000	0
262	20250314	171300	1727739625	29000	29000	29000	29000	0
263	20250314	171200	1727739625	29000	29000	29000	29000	0
264	20250314	171100	1727739625	29000	29000	29000	29000	0
265	20250314	171000	1727739625	29000	29000	29000	29000	0
266	20250314	170900	1727739625	29000	29000	29000	29000	0
267	20250314	170800	1727739625	29000	29000	29000	29000	0
268	20250314	170700	1727739625	29000	29000	29000	29000	0
269	20250314	170600	1727739625	29000	29000	29000	29000	0
270	20250314	170500	1727739625	29000	29000	29000	29000	0
271	20250314	170400	1727739625	29000	29000	29000	29000	0
272	20250314	170300	1727739625	29000	29000	29000	29000	592
273	20250314	170200	1727739625	29000	29000	29000	29000	0
274	20250314	170100	1727739625	29000	29000	29000	29000	0
275	20250314	170000	1727739625	29000	29000	29000	29000	0
276	20250314	165900	1727739625	29000	29000	29000	29000	0
277	20250314	165800	1727739625	29000	29000	29000	29000	0
278	20250314	165700	1727739625	29000	29000	29000	29000	0
279	20250314	165600	1727739625	29000	29000	29000	29000	0
280	20250314	165500	1727739625	29000	29000	29000	29000	0
281	20250314	165400	1727739625	29000	29000	29000	29000	0
282	20250314	165300	1727739625	29000	29000	29000	29000	0
283	20250314	165200	1727739625	29000	29000	29000	29000	0
284	20250314	165100	1727739625	29000	29000	29000	29000	0
285	20250314	165000	1727739625	29000	29000	29000	29000	0
286	20250314	164900	1727739625	29000	29000	29000	29000	0
287	20250314	164800	1727739625	29000	29000	29000	29000	0
288	20250314	164700	1727739625	29000	29000	29000	29000	0
289	20250314	164600	1727739625	29000	29000	29000	29000	0
290	20250314	164500	1727739625	29000	29000	29000	29000	0
291	20250314	164400	1727739625	29000	29000	29000	29000	0
292	20250314	164300	1727739625	29000	29000	29000	29000	0
293	20250314	164200	1727739625	29000	29000	29000	29000	0
294	20250314	164100	1727739625	29000	29000	29000	29000	0
295	20250314	164000	1727739625	29000	29000	29000	29000	0
296	20250314	163900	1727739625	29000	29000	29000	29000	0
297	20250314	163800	1727739625	29000	29000	29000	29000	0
298	20250314	163700	1727739625	29000	29000	29000	29000	0
299	20250314	163600	1727739625	29000	29000	29000	29000	0
300	20250314	163500	1727739625	29000	29000	29000	29000	0
301	20250314	163400	1727739625	29000	29000	29000	29000	0
302	20250314	163300	1727739625	29000	29000	29000	29000	592
303	20250314	163200	1727739625	29000	29000	29000	29000	0
304	20250314	163100	1727739625	29000	29000	29000	29000	0
305	20250314	163000	1727739625	29000	29000	29000	29000	0
306	20250314	162900	1727739625	29000	29000	29000	29000	0
307	20250314	162800	1727739625	29000	29000	29000	29000	0
308	20250314	162700	1727739625	29000	29000	29000	29000	0
309	20250314	162600	1727739625	29000	29000	29000	29000	0
310	20250314	162500	1727739625	29000	29000	29000	29000	0
311	20250314	162400	1727739625	29000	29000	29000	29000	0
312	20250314	162300	1727739625	29000	29000	29000	29000	0
313	20250314	162200	1727739625	29000	29000	29000	29000	0
314	20250314	162100	1727739625	29000	29000	29000	29000	0
315	20250314	162000	1727739625	29000	29000	29000	29000	0
316	20250314	161900	1727739625	29000	29000	29000	29000	0
317	20250314	161800	1727739625	29000	29000	29000	29000	0
318	20250314	161700	1727739625	29000	29000	29000	29000	0
319	20250314	161600	1727739625	29000	29000	29000	29000	0
320	20250314	161500	1727739625	29000	29000	29000	29000	0
321	20250314	161400	1727739625	29000	29000	29000	29000	0
322	20250314	161300	1727739625	29000	29000	29000	29000	0
323	20250314	161200	1727739625	29000	29000	29000	29000	0
324	20250314	161100	1727739625	29000	29000	29000	29000	0
325	20250314	161000	1727739625	29000	29000	29000	29000	0
326	20250314	160900	1727739625	29000	29000	29000	29000	0
327	20250314	160800	1727739625	29000	29000	29000	29000	0
328	20250314	160700	1727739625	29000	29000	29000	29000	0
329	20250314	160600	1727739625	29000	29000	29000	29000	0
330	20250314	160500	1727739625	29000	29000	29000	29000	0
331	20250314	160400	1727739625	29000	29000	29000	29000	0
332	20250314	160300	1727739625	29000	29000	29000	29000	592
333	20250314	160200	1727739625	29000	29000	29000	29000	0
334	20250314	160100	1727739625	29000	29000	29000	29000	0
335	20250314	160000	1727739625	29000	29000	29000	29000	0
336	20250314	155900	1727739625	29000	29000	29000	29000	0
337	20250314	155800	1727739625	29000	29000	29000	29000	0
338	20250314	155700	1727739625	29000	29000	29000	29000	0
339	20250314	155600	1727739625	29000	29000	29000	29000	0
340	20250314	155500	1727739625	29000	29000	29000	29000	0
341	20250314	155400	1727739625	29000	29000	29000	29000	0
342	20250314	155300	1727739625	29000	29000	29000	29000	0
343	20250314	155200	1727739625	29000	29000	29000	29000	0
344	20250314	155100	1727739625	29000	29000	29000	29000	0
345	20250314	155000	1727739625	29000	29000	29000	29000	0
346	20250314	154900	1727739625	29000	29000	29000	29000	0
347	20250314	154800	1727739625	29000	29000	29000	29000	0
348	20250314	154700	1727739625	29000	29000	29000	29000	0
349	20250314	154600	1727739625	29000	29000	29000	29000	0
350	20250314	154500	1727739625	29000	29000	29000	29000	0
351	20250314	154400	1727739625	29000	29000	29000	29000	0
352	20250314	154300	1727739625	29000	29000	29000	29000	0
353	20250314	154200	1727739625	29000	29000	29000	29000	0
354	20250314	154100	1727739625	29000	29000	29000	29000	0
355	20250314	154000	1727739625	29000	29000	29000	29000	0
356	20250314	153900	1727739625	29000	29000	29000	29000	0
357	20250314	153800	1727739625	29000	29000	29000	29000	0
358	20250314	153700	1727739625	29000	29000	29000	29000	0
359	20250314	153600	1727739625	29000	29000	29000	29000	0
360	20250314	153500	1727739625	29000	29000	29000	29000	0
361	20250314	153400	1727739625	29000	29000	29000	29000	0
362	20250314	153300	1727739625	29000	29000	29000	29000	592
363	20250314	153200	1727739625	29000	29000	29000	29000	0
364	20250314	153100	1727739625	29000	29000	29000	29000	0
365	20250314	153000	1727739625	29000	29000	29000	29000	592
366	20250314	152900	1710571625	29000	29000	29000	29000	0
367	20250314	152800	1710571625	29000	29000	29000	29000	0
368	20250314	152700	1710571625	29000	29000	29000	29000	0
369	20250314	152600	1710571625	29000	29000	29000	29000	0
370	20250314	152500	1710571625	29000	29000	29000	29000	0
371	20250314	152400	1710571625	29000	29000	29000	29000	0
372	20250314	152300	1710571625	29000	29000	29000	29000	0
373	20250314	152200	1710571625	29000	29000	29000	29000	0
374	20250314	152100	1710571625	29000	29000	29000	29000	0
375	20250314	152000	1710571625	29000	29000	29000	29000	0
376	20250314	151900	1710571625	29000	29000	29000	29000	104
377	20250314	151800	1707555625	29000	29000	29000	29000	4
378	20250314	151700	1707439625	28950	29000	29000	28950	693
379	20250314	151600	1687342925	29000	29050	29050	29000	251
380	20250314	151500	1680063125	29000	29000	29000	29000	110
381	20250314	151400	1676873125	29000	29000	29000	29000	334
382	20250314	151300	1667187125	29050	29000	29050	29000	233
383	20250314	151200	1660423475	29000	29000	29000	29000	287
384	20250314	151100	1652100475	29000	29000	29000	29000	100
385	20250314	151000	1649200475	29000	29050	29050	29000	2
386	20250314	150900	1649142425	29000	29000	29000	29000	0
387	20250314	150800	1649142425	29000	29000	29000	29000	5
388	20250314	150700	1648997425	29000	29000	29000	29000	0
389	20250314	150600	1648997425	29000	29000	29000	29000	367
390	20250314	150500	1638354425	29000	29000	29050	29000	337
391	20250314	150400	1628579825	29000	29000	29000	29000	73
392	20250314	150300	1626462825	29000	29000	29000	29000	8
393	20250314	150200	1626230825	29050	29050	29050	29050	0
394	20250314	150100	1626230825	29050	29050	29050	29050	197
395	20250314	150000	1620507975	29050	29050	29050	29050	1
396	20250314	145900	1620478925	29100	29100	29100	29100	0
397	20250314	145800	1620478925	29100	29100	29100	29100	10
398	20250314	145700	1620187925	29050	29050	29050	29050	16
399	20250314	145600	1619723125	29050	29050	29050	29050	1
400	20250314	145500	1619694075	29050	29050	29050	29050	63
401	20250314	145400	1617863925	29050	29100	29100	29050	320
402	20250314	145300	1608562675	29150	29150	29150	29150	0
403	20250314	145200	1608562675	29150	29150	29150	29150	0
404	20250314	145100	1608562675	29150	29150	29150	29150	67
405	20250314	145000	1606609625	29200	29200	29200	29200	0
406	20250314	144900	1606609625	29200	29200	29250	29200	3
407	20250314	144800	1606521975	29200	29100	29200	29100	338
408	20250314	144700	1596685375	29100	29150	29150	29100	42
409	20250314	144600	1595461725	29150	29150	29150	29150	20
410	20250314	144500	1594878725	29200	29200	29200	29200	0
411	20250314	144400	1594878725	29200	29150	29200	29150	38
412	20250314	144300	1593770125	29150	29200	29200	29150	288
413	20250314	144200	1585362025	29200	29200	29200	29200	0
414	20250314	144100	1585362025	29200	29150	29200	29150	24
415	20250314	144000	1584661275	29100	29100	29100	29100	8
416	20250314	143900	1584428475	29100	29150	29150	29050	63
417	20250314	143800	1582592925	29200	29150	29200	29150	1213
418	20250314	143700	1547230475	29050	29050	29050	29050	5
419	20250314	143600	1547085225	29050	29100	29100	29050	339
420	20250314	143500	1537221825	29100	29150	29150	29100	114
421	20250314	143400	1533901575	29200	29200	29200	29200	0
422	20250314	143300	1533901575	29200	29200	29200	29200	0
423	20250314	143200	1533901575	29200	29200	29200	29200	34
424	20250314	143100	1532908775	29200	29200	29200	29200	0
425	20250314	143000	1532908775	29200	29150	29200	29150	290
426	20250314	142900	1524445775	29100	29100	29100	29100	1069
427	20250314	142800	1493337875	29100	29100	29100	29100	0
428	20250314	142700	1493337875	29100	29150	29150	29100	465
429	20250314	142600	1479803675	29150	29100	29150	29100	87
430	20250314	142500	1477271375	29100	29100	29100	29100	0
431	20250314	142400	1477271375	29100	29100	29100	29100	158
432	20250314	142300	1472673575	29100	29100	29100	29100	0
433	20250314	142200	1472673575	29100	29100	29100	29100	0
434	20250314	142100	1472673575	29100	29100	29100	29100	15
435	20250314	142000	1472237075	29100	29150	29150	29100	1314
436	20250314	141900	1433994975	29150	29200	29200	29150	152
437	20250314	141800	1429556925	29250	29250	29250	29250	0
438	20250314	141700	1429556925	29250	29250	29250	29250	0
439	20250314	141600	1429556925	29250	29250	29250	29250	0
440	20250314	141500	1429556925	29250	29250	29250	29250	72
441	20250314	141400	1427450925	29300	29300	29300	29300	13
442	20250314	141300	1427070025	29250	29250	29250	29250	10
443	20250314	141200	1426777525	29250	29250	29250	29250	2
444	20250314	141100	1426719025	29250	29250	29250	29250	16
445	20250314	141000	1426251025	29300	29300	29300	29300	0
446	20250314	140900	1426251025	29300	29300	29300	29300	19
447	20250314	140800	1425694325	29250	29250	29250	29250	13
448	20250314	140700	1425314075	29300	29250	29300	29250	254
449	20250314	140600	1417872425	29250	29250	29250	29250	200
450	20250314	140500	1412022425	29100	29100	29100	29100	0
451	20250314	140400	1412022425	29100	29150	29150	29100	100
452	20250314	140300	1409111325	29100	29100	29100	29100	0
453	20250314	140200	1409111325	29100	29250	29250	29100	102
454	20250314	140100	1406142825	29250	29200	29250	29200	243
455	20250314	140000	1399037225	29200	29150	29200	29150	13
456	20250314	135900	1398658125	29200	29200	29200	29200	950
457	20250314	135800	1370918125	29200	29200	29225	29200	1052
458	20250314	135700	1340199675	29200	29200	29200	29200	0
459	20250314	135600	1340199675	29200	29200	29200	29200	0
460	20250314	135500	1340199675	29200	29200	29200	29200	0
461	20250314	135400	1340199675	29200	29150	29200	29150	30
462	20250314	135300	1339324925	29000	29000	29000	29000	0
463	20250314	135200	1339324925	29000	29000	29000	29000	0
464	20250314	135100	1339324925	29000	29000	29000	29000	50
465	20250314	135000	1337874925	29000	29100	29100	28950	905
466	20250314	134900	1311618425	29150	29150	29150	29150	0
467	20250314	134800	1311618425	29150	29100	29150	29100	2
468	20250314	134700	1311560175	29100	29100	29100	29100	0
469	20250314	134600	1311560175	29100	29150	29150	29100	9
470	20250314	134500	1311298075	29100	29100	29100	29100	0
471	20250314	134400	1311298075	29100	29100	29100	29100	0
472	20250314	134300	1311298075	29100	29100	29100	29100	0
473	20250314	134200	1311298075	29100	29100	29100	29100	0
474	20250314	134100	1311298075	29100	29100	29100	29100	23
475	20250314	134000	1310628775	29150	29150	29150	29150	0
476	20250314	133900	1310628775	29150	29150	29150	29150	0
477	20250314	133800	1310628775	29150	29150	29150	29150	37
478	20250314	133700	1309550225	29150	29150	29150	29150	7
479	20250314	133600	1309346175	29100	29100	29200	29100	2267
480	20250314	133500	1243195325	29100	29150	29150	29100	199
481	20250314	133400	1237404125	29100	29100	29100	29100	68
482	20250314	133300	1235425325	29100	29100	29100	29100	34
483	20250314	133200	1234435925	29100	29100	29100	29100	0
484	20250314	133100	1234435925	29100	29100	29100	29100	0
485	20250314	133000	1234435925	29100	29100	29100	29100	0
486	20250314	132900	1234435925	29100	29100	29100	29100	0
487	20250314	132800	1234435925	29100	29100	29100	29100	1
488	20250314	132700	1234406825	29150	29150	29150	29150	0
489	20250314	132600	1234406825	29150	29150	29150	29150	0
490	20250314	132500	1234406825	29150	29150	29150	29150	0
491	20250314	132400	1234406825	29150	29150	29150	29150	0
492	20250314	132300	1234406825	29150	29150	29150	29150	1
493	20250314	132200	1234377675	29000	29000	29000	29000	1
494	20250314	132100	1234348675	29000	29000	29000	29000	0
495	20250314	132000	1234348675	29000	29000	29000	29000	0
496	20250314	131900	1234348675	29000	29000	29000	29000	0
497	20250314	131800	1234348675	29000	29000	29000	29000	0
498	20250314	131700	1234348675	29000	29000	29000	29000	10
499	20250314	131600	1234058675	29150	29050	29150	29000	11
500	20250314	131500	1233739025	29150	29100	29150	29100	36
501	20250314	131400	1232690225	29150	29150	29150	29150	3
502	20250314	131300	1232602775	29150	29150	29150	29150	14
503	20250314	131200	1232194675	29050	29050	29050	29050	334
504	20250314	131100	1222491975	29050	29050	29050	29050	250
505	20250314	131000	1215229475	29050	29050	29050	29050	0
506	20250314	130900	1215229475	29050	29050	29050	29050	64
507	20250314	130800	1213370275	29150	29150	29150	29150	0
508	20250314	130700	1213370275	29150	29150	29150	29150	0
509	20250314	130600	1213370275	29150	29150	29150	29150	30
510	20250314	130500	1212495775	29150	29150	29150	29150	0
511	20250314	130400	1212495775	29150	29150	29150	29150	50
512	20250314	130300	1211038275	29200	29100	29200	29100	2081
513	20250314	130200	1150312825	29100	29100	29100	29100	0
514	20250314	130100	1150312825	29100	29100	29100	29100	0
515	20250314	130000	1150312825	29100	29100	29100	29100	0
516	20250314	125900	1150312825	29100	29100	29100	29100	229
517	20250314	125800	1143648925	29100	29100	29100	29100	20
518	20250314	125700	1143066925	29100	29150	29150	29050	146
519	20250314	125600	1138816625	29200	29200	29200	29200	0
520	20250314	125500	1138816625	29200	29200	29200	29200	1
521	20250314	125400	1138787425	29200	29200	29200	29200	129
522	20250314	125300	1135020625	29150	29150	29150	29150	0
523	20250314	125200	1135020625	29150	29150	29150	29150	2
524	20250314	125100	1134962325	29150	29150	29150	29150	300
525	20250314	125000	1126217325	29150	29150	29150	29150	0
526	20250314	124900	1126217325	29150	29150	29150	29150	1
527	20250314	124800	1126188175	29150	29150	29150	29150	0
528	20250314	124700	1126188175	29150	29100	29150	29100	59
529	20250314	124600	1124470925	29100	29100	29100	29100	0
530	20250314	124500	1124470925	29100	29100	29100	29100	0
531	20250314	124400	1124470925	29100	29100	29100	29100	0
532	20250314	124300	1124470925	29100	29100	29100	29100	1
533	20250314	124200	1124441825	29000	29000	29000	29000	0
534	20250314	124100	1124441825	29000	29000	29000	29000	0
535	20250314	124000	1124441825	29000	29050	29050	29000	53
536	20250314	123900	1122904675	29100	29100	29100	29100	0
537	20250314	123800	1122904675	29100	29100	29100	29100	0
538	20250314	123700	1122904675	29100	29100	29100	29100	0
539	20250314	123600	1122904675	29100	29100	29100	29100	0
540	20250314	123500	1122904675	29100	29100	29100	29100	1
541	20250314	123400	1122875575	29100	29100	29100	29100	0
542	20250314	123300	1122875575	29100	29050	29100	29050	148
543	20250314	123200	1118575675	29050	29050	29050	29050	23
544	20250314	123100	1117907525	29050	29000	29050	29000	20
545	20250314	123000	1117327025	29000	29000	29000	29000	0
546	20250314	122900	1117327025	29000	29000	29000	29000	0
547	20250314	122800	1117327025	29000	29000	29000	29000	19
548	20250314	122700	1116776025	29000	29000	29000	29000	0
549	20250314	122600	1116776025	29000	29000	29000	29000	51
550	20250314	122500	1115297025	29000	29000	29000	29000	0
551	20250314	122400	1115297025	29000	29000	29000	29000	0
552	20250314	122300	1115297025	29000	29000	29000	29000	0
553	20250314	122200	1115297025	29000	29000	29000	29000	0
554	20250314	122100	1115297025	29000	29000	29000	29000	0
555	20250314	122000	1115297025	29000	29000	29000	29000	300
556	20250314	121900	1106597025	29000	29000	29000	29000	20
557	20250314	121800	1106017025	29000	29000	29000	29000	0
558	20250314	121700	1106017025	29000	29000	29000	29000	0
559	20250314	121600	1106017025	29000	29000	29000	29000	0
560	20250314	121500	1106017025	29000	29000	29000	29000	0
561	20250314	121400	1106017025	29000	29000	29000	29000	90
562	20250314	121300	1103407025	29000	29000	29000	29000	23
563	20250314	121200	1102740025	29000	29000	29000	29000	10
564	20250314	121100	1102450025	29000	29000	29000	29000	3
565	20250314	121000	1102363025	28950	28950	28950	28950	0
566	20250314	120900	1102363025	28950	28950	28950	28950	0
567	20250314	120800	1102363025	28950	28950	28950	28950	31
568	20250314	120700	1101465575	28950	28950	28950	28950	476
569	20250314	120600	1087685375	29050	29050	29050	29050	0
570	20250314	120500	1087685375	29050	29050	29050	29050	0
571	20250314	120400	1087685375	29050	29050	29050	29050	8
572	20250314	120300	1087452975	29050	29050	29050	29050	2
573	20250314	120200	1087394875	29000	29000	29000	29000	0
574	20250314	120100	1087394875	29000	29000	29000	29000	140
575	20250314	120000	1083334875	28950	28950	28950	28950	53
576	20250314	115900	1081800525	29000	29000	29000	29000	0
577	20250314	115800	1081800525	29000	29000	29000	29000	0
578	20250314	115700	1081800525	29000	29000	29000	29000	0
579	20250314	115600	1081800525	29000	29000	29000	29000	123
580	20250314	115500	1078233525	29000	29000	29000	29000	247
581	20250314	115400	1071070525	29050	29050	29050	29050	268
582	20250314	115300	1063285125	29050	29050	29050	29050	0
583	20250314	115200	1063285125	29050	29050	29050	29050	0
584	20250314	115100	1063285125	29050	29050	29050	29050	7
585	20250314	115000	1063081775	29000	29000	29000	29000	0
586	20250314	114900	1063081775	29000	29000	29000	29000	0
587	20250314	114800	1063081775	29000	29000	29000	29000	149
588	20250314	114700	1058760775	29000	29000	29000	29000	15
589	20250314	114600	1058325775	29000	29000	29000	29000	39
590	20250314	114500	1057194775	29000	28975	29000	28975	300
591	20250314	114400	1048497700	28950	28950	28950	28950	127
592	20250314	114300	1044821050	28975	28975	28975	28975	5
593	20250314	114200	1044676175	28950	28950	28950	28950	5
594	20250314	114100	1044531425	28975	28975	28975	28975	170
595	20250314	114000	1039605675	28975	28975	28975	28975	8
596	20250314	113900	1039373875	28950	28950	28950	28950	0
597	20250314	113800	1039373875	28950	28950	28950	28950	0
598	20250314	113700	1039373875	28950	28950	28950	28950	0
599	20250314	113600	1039373875	28950	28950	28950	28950	17
600	20250314	113500	1038881725	28950	28950	28950	28950	420
601	20250314	113400	1026722725	28900	28900	28900	28900	0
602	20250314	113300	1026722725	28900	28950	28950	28900	244
603	20250314	113200	1019660425	28950	28925	28950	28925	270
604	20250314	113100	1011845475	28925	28925	28925	28925	2
605	20250314	113000	1011787625	28925	28925	28925	28925	13
606	20250314	112900	1011411600	28925	28925	28925	28925	0
607	20250314	112800	1011411600	28925	28925	28925	28925	0
608	20250314	112700	1011411600	28925	28925	28925	28925	0
609	20250314	112600	1011411600	28925	28900	28925	28900	6
610	20250314	112500	1011238125	28925	28925	28925	28925	3
611	20250314	112400	1011151350	28900	28925	28925	28900	84
612	20250314	112300	1008723650	28925	28925	28925	28925	1
613	20250314	112200	1008694725	28950	28950	28950	28950	0
614	20250314	112100	1008694725	28950	28950	28950	28950	11
615	20250314	112000	1008376275	28900	29000	29000	28900	341
616	20250314	111900	998498625	29025	29025	29025	29025	102
617	20250314	111800	995538075	29025	29000	29025	29000	43
618	20250314	111700	994290325	29025	29025	29025	29025	0
619	20250314	111600	994290325	29025	29050	29050	29025	47
620	20250314	111500	992925000	29050	29050	29050	29050	7
621	20250314	111400	992721650	29075	29075	29075	29075	0
622	20250314	111300	992721650	29075	29075	29075	29075	0
623	20250314	111200	992721650	29075	29075	29075	29075	0
624	20250314	111100	992721650	29075	29075	29075	29075	24
625	20250314	111000	992023850	29075	29075	29075	29075	0
626	20250314	110900	992023850	29075	29075	29075	29075	10
627	20250314	110800	991733100	29075	29075	29075	29075	30
628	20250314	110700	990860850	29050	29050	29050	29050	1
629	20250314	110600	990831800	29075	29075	29075	29075	4
630	20250314	110500	990715500	29075	29075	29075	29075	4
631	20250314	110400	990599200	29100	29100	29100	29100	0
632	20250314	110300	990599200	29100	29050	29100	29050	109
633	20250314	110200	987432300	29000	29000	29000	29000	0
634	20250314	110100	987432300	29000	29000	29000	29000	0
635	20250314	110000	987432300	29000	29050	29050	29000	102
636	20250314	105900	984471200	29050	29050	29050	29025	1197
637	20250314	105800	949705575	29150	29150	29150	29150	120
638	20250314	105700	946207575	29175	29175	29175	29175	9
639	20250314	105600	945945000	29175	29175	29175	29175	0
640	20250314	105500	945945000	29175	29175	29175	29175	0
641	20250314	105400	945945000	29175	29175	29175	29175	0
642	20250314	105300	945945000	29175	29200	29200	29175	15
643	20250314	105200	945507050	29250	29250	29250	29250	0
644	20250314	105100	945507050	29250	29250	29250	29250	19
645	20250314	105000	944951300	29150	29150	29150	29150	0
646	20250314	104900	944951300	29150	29250	29250	29150	72
647	20250314	104800	942850400	29250	29250	29250	29250	35
648	20250314	104700	941826650	29250	29250	29250	29250	399
649	20250314	104600	930155900	29200	29200	29200	29200	50
650	20250314	104500	928695900	29200	29250	29250	29200	264
651	20250314	104400	920983900	29250	29200	29250	29200	489
652	20250314	104300	906693150	29200	29200	29200	29200	210
653	20250314	104200	900561150	29200	29200	29200	29200	7
654	20250314	104100	900356750	29200	29200	29200	29200	406
655	20250314	104000	888501550	29175	29150	29175	29150	57
656	20250314	103900	886839450	29000	29000	29000	29000	0
657	20250314	103800	886839450	29000	29050	29050	29000	200
658	20250314	103700	881038350	29050	29050	29050	29050	0
659	20250314	103600	881038350	29050	29050	29050	29050	100
660	20250314	103500	878133350	29000	29000	29000	29000	115
661	20250314	103400	874798350	29000	29100	29100	29000	191
662	20250314	103300	869255950	29100	29100	29100	29100	25
663	20250314	103200	868528450	29000	29000	29000	29000	1
664	20250314	103100	868499450	29000	29100	29100	29000	1605
665	20250314	103000	821899650	29200	29200	29200	29200	110
666	20250314	102900	818687650	29200	29200	29200	29200	2
667	20250314	102800	818629250	29200	29200	29200	29200	100
668	20250314	102700	815709250	29200	29200	29200	29200	100
669	20250314	102600	812789250	29100	29150	29200	29100	654
670	20250314	102500	793707500	29100	29100	29100	29100	319
671	20250314	102400	784424600	29100	29100	29100	29100	5
672	20250314	102300	784279100	29100	29100	29100	29100	80
673	20250314	102200	781951100	29100	29000	29100	29000	1110
674	20250314	102100	749711600	29000	29000	29000	29000	95
675	20250314	102000	746956600	29000	29000	29000	29000	0
676	20250314	101900	746956600	29000	29000	29100	28900	503
677	20250314	101800	732392150	29000	29000	29000	29000	526
678	20250314	101700	717138150	29000	29000	29000	29000	954
679	20250314	101600	689472150	29150	29000	29150	29000	108
680	20250314	101500	686338950	29000	29050	29050	29000	489
681	20250314	101400	672145300	29050	29050	29050	29050	54
682	20250314	101300	670576600	29050	29100	29100	29050	2
683	20250314	101200	670518450	29050	29150	29150	29050	237
684	20250314	101100	663621850	29150	29175	29175	29150	56
685	20250314	101000	661989375	29150	29200	29200	29150	221
686	20250314	100900	655546225	29200	29200	29200	29200	60
687	20250314	100800	653794225	29200	29200	29200	29200	80
688	20250314	100700	651458225	29200	29200	29200	29200	62
689	20250314	100600	649647825	29200	29200	29200	29200	5
690	20250314	100500	649501825	29200	29200	29200	29200	295
691	20250314	100400	640887825	29200	29200	29200	29200	250
692	20250314	100300	633587825	29200	29050	29200	29050	1300
693	20250314	100200	595672825	29050	29050	29050	29050	10
694	20250314	100100	595382325	29200	29100	29200	29100	436
695	20250314	100000	582682325	29100	29150	29150	29100	75
696	20250314	095900	580497325	29150	29150	29150	29150	200
697	20250314	095800	574667325	29100	29125	29125	29100	13
698	20250314	095700	574288900	29150	29150	29150	29150	0
699	20250314	095600	574288900	29150	29300	29300	29150	300
700	20250314	095500	565523900	29150	29150	29150	29150	0
701	20250314	095400	565523900	29150	29150	29150	29150	0
702	20250314	095300	565523900	29150	29200	29200	29150	1380
703	20250314	095200	525284100	29200	29200	29200	29200	66
704	20250314	095100	523356900	29200	29350	29350	29200	302
705	20250314	095000	514500700	29350	29350	29350	29350	4
706	20250314	094900	514383300	29350	29200	29350	29200	8
707	20250314	094800	514148950	29400	29100	29400	29050	1362
708	20250314	094700	474286450	29100	29050	29100	29050	380
709	20250314	094600	463240950	29000	29150	29200	28950	123
710	20250314	094500	459659700	28950	29300	29300	28950	1476
711	20250314	094400	416703150	29300	29150	29300	29150	351
712	20250314	094300	406444300	29250	29050	29450	29050	4060
713	20250314	094200	287024050	28900	29150	29150	28900	948
714	20250314	094100	259542950	29250	29250	29250	29250	19
715	20250314	094000	258987200	29150	29250	29250	29150	10
716	20250314	093900	258694800	29250	29200	29300	29200	189
717	20250314	093800	253167300	29200	29150	29200	29150	128
718	20250314	093700	249434050	29100	28950	29100	28850	112
719	20250314	093600	246198450	28950	29200	29200	28950	603
720	20250314	093500	228698200	29250	29200	29250	29200	139
721	20250314	093400	224635200	29200	29150	29200	29150	168
722	20250314	093300	219733000	29100	29000	29100	29000	500
723	20250314	093200	205188550	29000	29000	29000	29000	285
724	20250314	093100	196923550	29050	29000	29050	29000	61
725	20250314	093000	195154450	29000	28950	29000	28950	351
726	20250314	092900	184982950	28900	28800	28900	28800	46
727	20250314	092800	183657150	28800	28800	28800	28650	314
728	20250314	092700	174636500	28950	28850	28950	28850	113
729	20250314	092600	171369700	28850	28850	28850	28850	0
730	20250314	092500	171369700	28850	28850	28850	28850	0
731	20250314	092400	171369700	28850	28750	28850	28750	264
732	20250314	092300	163756000	28750	28750	28750	28750	0
733	20250314	092200	163756000	28750	28800	28800	28750	21
734	20250314	092100	163151300	28800	28800	28800	28700	279
735	20250314	092000	155141150	28700	28700	28700	28700	15
736	20250314	091900	154710650	28700	28700	28700	28650	388
737	20250314	091800	143587250	28700	28700	28700	28700	57
738	20250314	091700	141951350	28700	28700	28700	28700	33
739	20250314	091600	141004250	28650	28650	28650	28650	200
740	20250314	091500	135274250	28650	28750	28750	28650	165
741	20250314	091400	130541000	28750	28650	28750	28650	9
742	20250314	091300	130282750	28650	28650	28650	28650	100
743	20250314	091200	127417750	28650	28700	28700	28650	44
744	20250314	091100	126157000	28700	28800	28800	28700	304
745	20250314	091000	117421500	28800	28750	29100	28750	278
746	20250314	090900	109354700	28750	28800	28800	28750	28
747	20250314	090800	108548650	28850	29100	29100	28800	96
748	20250314	090700	105782400	28800	28800	28800	28800	131
749	20250314	090600	102009600	29000	28650	29000	28650	2102
750	20250314	090500	41156500	28650	28700	28700	28550	145
751	20250314	090400	37011050	28700	28700	28700	28700	184
752	20250314	090300	31730250	28700	28650	28700	28650	58
753	20250314	090200	30068250	28750	28750	28800	28750	540
754	20250314	090100	14539750	28650	28700	28700	28625	38
755	20250314	090000	13450850	28750	28950	28950	28750	465