KissMeData/383310/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213700	2196768100	29500	29500	29500	29500	632
3	20250319	213600	2196768100	29500	29500	29500	29500	0
4	20250319	213500	2196768100	29500	29500	29500	29500	0
5	20250319	213400	2196768100	29500	29500	29500	29500	0
6	20250319	213300	2196768100	29500	29500	29500	29500	0
7	20250319	213200	2196768100	29500	29500	29500	29500	0
8	20250319	213100	2196768100	29500	29500	29500	29500	0
9	20250319	213000	2196768100	29500	29500	29500	29500	0
10	20250319	212900	2196768100	29500	29500	29500	29500	0
11	20250319	212800	2196768100	29500	29500	29500	29500	0
12	20250319	212700	2196768100	29500	29500	29500	29500	0
13	20250319	212600	2196768100	29500	29500	29500	29500	0
14	20250319	212500	2196768100	29500	29500	29500	29500	0
15	20250319	212400	2196768100	29500	29500	29500	29500	0
16	20250319	212300	2196768100	29500	29500	29500	29500	0
17	20250319	212200	2196768100	29500	29500	29500	29500	0
18	20250319	212100	2196768100	29500	29500	29500	29500	0
19	20250319	212000	2196768100	29500	29500	29500	29500	0
20	20250319	211900	2196768100	29500	29500	29500	29500	0
21	20250319	211800	2196768100	29500	29500	29500	29500	0
22	20250319	211700	2196768100	29500	29500	29500	29500	0
23	20250319	211600	2196768100	29500	29500	29500	29500	0
24	20250319	211500	2196768100	29500	29500	29500	29500	0
25	20250319	211400	2196768100	29500	29500	29500	29500	0
26	20250319	211300	2196768100	29500	29500	29500	29500	0
27	20250319	211200	2196768100	29500	29500	29500	29500	0
28	20250319	211100	2196768100	29500	29500	29500	29500	0
29	20250319	211000	2196768100	29500	29500	29500	29500	0
30	20250319	210900	2196768100	29500	29500	29500	29500	0
31	20250319	210800	2196768100	29500	29500	29500	29500	0
32	20250319	210700	2196768100	29500	29500	29500	29500	632
33	20250319	210600	2196768100	29500	29500	29500	29500	0
34	20250319	210500	2196768100	29500	29500	29500	29500	0
35	20250319	210400	2196768100	29500	29500	29500	29500	0
36	20250319	210300	2196768100	29500	29500	29500	29500	0
37	20250319	210200	2196768100	29500	29500	29500	29500	0
38	20250319	210100	2196768100	29500	29500	29500	29500	0
39	20250319	210000	2196768100	29500	29500	29500	29500	0
40	20250319	205900	2196768100	29500	29500	29500	29500	0
41	20250319	205800	2196768100	29500	29500	29500	29500	0
42	20250319	205700	2196768100	29500	29500	29500	29500	0
43	20250319	205600	2196768100	29500	29500	29500	29500	0
44	20250319	205500	2196768100	29500	29500	29500	29500	0
45	20250319	205400	2196768100	29500	29500	29500	29500	0
46	20250319	205300	2196768100	29500	29500	29500	29500	0
47	20250319	205200	2196768100	29500	29500	29500	29500	0
48	20250319	205100	2196768100	29500	29500	29500	29500	0
49	20250319	205000	2196768100	29500	29500	29500	29500	0
50	20250319	204900	2196768100	29500	29500	29500	29500	0
51	20250319	204800	2196768100	29500	29500	29500	29500	0
52	20250319	204700	2196768100	29500	29500	29500	29500	0
53	20250319	204600	2196768100	29500	29500	29500	29500	0
54	20250319	204500	2196768100	29500	29500	29500	29500	0
55	20250319	204400	2196768100	29500	29500	29500	29500	0
56	20250319	204300	2196768100	29500	29500	29500	29500	0
57	20250319	204200	2196768100	29500	29500	29500	29500	0
58	20250319	204100	2196768100	29500	29500	29500	29500	0
59	20250319	204000	2196768100	29500	29500	29500	29500	0
60	20250319	203900	2196768100	29500	29500	29500	29500	0
61	20250319	203800	2196768100	29500	29500	29500	29500	0
62	20250319	203700	2196768100	29500	29500	29500	29500	632
63	20250319	203600	2196768100	29500	29500	29500	29500	0
64	20250319	203500	2196768100	29500	29500	29500	29500	0
65	20250319	203400	2196768100	29500	29500	29500	29500	0
66	20250319	203300	2196768100	29500	29500	29500	29500	0
67	20250319	203200	2196768100	29500	29500	29500	29500	0
68	20250319	203100	2196768100	29500	29500	29500	29500	0
69	20250319	203000	2196768100	29500	29500	29500	29500	0
70	20250319	202900	2196768100	29500	29500	29500	29500	0
71	20250319	202800	2196768100	29500	29500	29500	29500	0
72	20250319	202700	2196768100	29500	29500	29500	29500	0
73	20250319	202600	2196768100	29500	29500	29500	29500	0
74	20250319	202500	2196768100	29500	29500	29500	29500	0
75	20250319	202400	2196768100	29500	29500	29500	29500	0
76	20250319	202300	2196768100	29500	29500	29500	29500	0
77	20250319	202200	2196768100	29500	29500	29500	29500	0
78	20250319	202100	2196768100	29500	29500	29500	29500	0
79	20250319	202000	2196768100	29500	29500	29500	29500	0
80	20250319	201900	2196768100	29500	29500	29500	29500	0
81	20250319	201800	2196768100	29500	29500	29500	29500	0
82	20250319	201700	2196768100	29500	29500	29500	29500	0
83	20250319	201600	2196768100	29500	29500	29500	29500	0
84	20250319	201500	2196768100	29500	29500	29500	29500	0
85	20250319	201400	2196768100	29500	29500	29500	29500	0
86	20250319	201300	2196768100	29500	29500	29500	29500	0
87	20250319	201200	2196768100	29500	29500	29500	29500	0
88	20250319	201100	2196768100	29500	29500	29500	29500	0
89	20250319	201000	2196768100	29500	29500	29500	29500	0
90	20250319	200900	2196768100	29500	29500	29500	29500	0
91	20250319	200800	2196768100	29500	29500	29500	29500	0
92	20250319	200700	2196768100	29500	29500	29500	29500	632
93	20250319	200600	2196768100	29500	29500	29500	29500	0
94	20250319	200500	2196768100	29500	29500	29500	29500	0
95	20250319	200400	2196768100	29500	29500	29500	29500	0
96	20250319	200300	2196768100	29500	29500	29500	29500	0
97	20250319	200200	2196768100	29500	29500	29500	29500	0
98	20250319	200100	2196768100	29500	29500	29500	29500	0
99	20250319	200000	2196768100	29500	29500	29500	29500	0
100	20250319	195900	2196768100	29500	29500	29500	29500	0
101	20250319	195800	2196768100	29500	29500	29500	29500	0
102	20250319	195700	2196768100	29500	29500	29500	29500	0
103	20250319	195600	2196768100	29500	29500	29500	29500	0
104	20250319	195500	2196768100	29500	29500	29500	29500	0
105	20250319	195400	2196768100	29500	29500	29500	29500	0
106	20250319	195300	2196768100	29500	29500	29500	29500	0
107	20250319	195200	2196768100	29500	29500	29500	29500	0
108	20250319	195100	2196768100	29500	29500	29500	29500	0
109	20250319	195000	2196768100	29500	29500	29500	29500	0
110	20250319	194900	2196768100	29500	29500	29500	29500	0
111	20250319	194800	2196768100	29500	29500	29500	29500	0
112	20250319	194700	2196768100	29500	29500	29500	29500	0
113	20250319	194600	2196768100	29500	29500	29500	29500	0
114	20250319	194500	2196768100	29500	29500	29500	29500	0
115	20250319	194400	2196768100	29500	29500	29500	29500	0
116	20250319	194300	2196768100	29500	29500	29500	29500	0
117	20250319	194200	2196768100	29500	29500	29500	29500	0
118	20250319	194100	2196768100	29500	29500	29500	29500	0
119	20250319	194000	2196768100	29500	29500	29500	29500	0
120	20250319	193900	2196768100	29500	29500	29500	29500	0
121	20250319	193800	2196768100	29500	29500	29500	29500	0
122	20250319	193700	2196768100	29500	29500	29500	29500	632
123	20250319	193600	2196768100	29500	29500	29500	29500	0
124	20250319	193500	2196768100	29500	29500	29500	29500	0
125	20250319	193400	2196768100	29500	29500	29500	29500	0
126	20250319	193300	2196768100	29500	29500	29500	29500	0
127	20250319	193200	2196768100	29500	29500	29500	29500	0
128	20250319	193100	2196768100	29500	29500	29500	29500	0
129	20250319	193000	2196768100	29500	29500	29500	29500	0
130	20250319	192900	2196768100	29500	29500	29500	29500	0
131	20250319	192800	2196768100	29500	29500	29500	29500	0
132	20250319	192700	2196768100	29500	29500	29500	29500	0
133	20250319	192600	2196768100	29500	29500	29500	29500	0
134	20250319	192500	2196768100	29500	29500	29500	29500	0
135	20250319	192400	2196768100	29500	29500	29500	29500	0
136	20250319	192300	2196768100	29500	29500	29500	29500	0
137	20250319	192200	2196768100	29500	29500	29500	29500	0
138	20250319	192100	2196768100	29500	29500	29500	29500	0
139	20250319	192000	2196768100	29500	29500	29500	29500	0
140	20250319	191900	2196768100	29500	29500	29500	29500	0
141	20250319	191800	2196768100	29500	29500	29500	29500	0
142	20250319	191700	2196768100	29500	29500	29500	29500	0
143	20250319	191600	2196768100	29500	29500	29500	29500	0
144	20250319	191500	2196768100	29500	29500	29500	29500	0
145	20250319	191400	2196768100	29500	29500	29500	29500	0
146	20250319	191300	2196768100	29500	29500	29500	29500	0
147	20250319	191200	2196768100	29500	29500	29500	29500	0
148	20250319	191100	2196768100	29500	29500	29500	29500	0
149	20250319	191000	2196768100	29500	29500	29500	29500	0
150	20250319	190900	2196768100	29500	29500	29500	29500	0
151	20250319	190800	2196768100	29500	29500	29500	29500	0
152	20250319	190700	2196768100	29500	29500	29500	29500	632
153	20250319	190600	2196768100	29500	29500	29500	29500	0
154	20250319	190500	2196768100	29500	29500	29500	29500	0
155	20250319	190400	2196768100	29500	29500	29500	29500	0
156	20250319	190300	2196768100	29500	29500	29500	29500	0
157	20250319	190200	2196768100	29500	29500	29500	29500	0
158	20250319	190100	2196768100	29500	29500	29500	29500	0
159	20250319	190000	2196768100	29500	29500	29500	29500	0
160	20250319	185900	2196768100	29500	29500	29500	29500	0
161	20250319	185800	2196768100	29500	29500	29500	29500	0
162	20250319	185700	2196768100	29500	29500	29500	29500	0
163	20250319	185600	2196768100	29500	29500	29500	29500	0
164	20250319	185500	2196768100	29500	29500	29500	29500	0
165	20250319	185400	2196768100	29500	29500	29500	29500	0
166	20250319	185300	2196768100	29500	29500	29500	29500	0
167	20250319	185200	2196768100	29500	29500	29500	29500	0
168	20250319	185100	2196768100	29500	29500	29500	29500	0
169	20250319	185000	2196768100	29500	29500	29500	29500	0
170	20250319	184900	2196768100	29500	29500	29500	29500	0
171	20250319	184800	2196768100	29500	29500	29500	29500	0
172	20250319	184700	2196768100	29500	29500	29500	29500	0
173	20250319	184600	2196768100	29500	29500	29500	29500	0
174	20250319	184500	2196768100	29500	29500	29500	29500	0
175	20250319	184400	2196768100	29500	29500	29500	29500	0
176	20250319	184300	2196768100	29500	29500	29500	29500	0
177	20250319	184200	2196768100	29500	29500	29500	29500	0
178	20250319	184100	2196768100	29500	29500	29500	29500	0
179	20250319	184000	2196768100	29500	29500	29500	29500	0
180	20250319	183900	2196768100	29500	29500	29500	29500	0
181	20250319	183800	2196768100	29500	29500	29500	29500	0
182	20250319	183700	2196768100	29500	29500	29500	29500	632
183	20250319	183600	2196768100	29500	29500	29500	29500	0
184	20250319	183500	2196768100	29500	29500	29500	29500	0
185	20250319	183400	2196768100	29500	29500	29500	29500	0
186	20250319	183300	2196768100	29500	29500	29500	29500	0
187	20250319	183200	2196768100	29500	29500	29500	29500	0
188	20250319	183100	2196768100	29500	29500	29500	29500	0
189	20250319	183000	2196768100	29500	29500	29500	29500	0
190	20250319	182900	2196768100	29500	29500	29500	29500	0
191	20250319	182800	2196768100	29500	29500	29500	29500	0
192	20250319	182700	2196768100	29500	29500	29500	29500	0
193	20250319	182600	2196768100	29500	29500	29500	29500	0
194	20250319	182500	2196768100	29500	29500	29500	29500	0
195	20250319	182400	2196768100	29500	29500	29500	29500	0
196	20250319	182300	2196768100	29500	29500	29500	29500	0
197	20250319	182200	2196768100	29500	29500	29500	29500	0
198	20250319	182100	2196768100	29500	29500	29500	29500	0
199	20250319	182000	2196768100	29500	29500	29500	29500	0
200	20250319	181900	2196768100	29500	29500	29500	29500	0
201	20250319	181800	2196768100	29500	29500	29500	29500	0
202	20250319	181700	2196768100	29500	29500	29500	29500	0
203	20250319	181600	2196768100	29500	29500	29500	29500	0
204	20250319	181500	2196768100	29500	29500	29500	29500	0
205	20250319	181400	2196768100	29500	29500	29500	29500	0
206	20250319	181300	2196768100	29500	29500	29500	29500	0
207	20250319	181200	2196768100	29500	29500	29500	29500	0
208	20250319	181100	2196768100	29500	29500	29500	29500	0
209	20250319	181000	2196768100	29500	29500	29500	29500	0
210	20250319	180900	2196768100	29500	29500	29500	29500	0
211	20250319	180800	2196768100	29500	29500	29500	29500	0
212	20250319	180700	2196768100	29500	29500	29500	29500	632
213	20250319	180600	2196768100	29500	29500	29500	29500	0
214	20250319	180500	2196768100	29500	29500	29500	29500	0
215	20250319	180400	2196768100	29500	29500	29500	29500	0
216	20250319	180300	2196768100	29500	29500	29500	29500	0
217	20250319	180200	2196768100	29500	29500	29500	29500	0
218	20250319	180100	2196768100	29500	29500	29500	29500	0
219	20250319	180000	2196768100	29500	29500	29500	29500	0
220	20250319	175900	2196768100	29500	29500	29500	29500	0
221	20250319	175800	2196768100	29500	29500	29500	29500	0
222	20250319	175700	2196768100	29500	29500	29500	29500	0
223	20250319	175600	2196768100	29500	29500	29500	29500	0
224	20250319	175500	2196768100	29500	29500	29500	29500	0
225	20250319	175400	2196768100	29500	29500	29500	29500	0
226	20250319	175300	2196768100	29500	29500	29500	29500	0
227	20250319	175200	2196768100	29500	29500	29500	29500	0
228	20250319	175100	2196768100	29500	29500	29500	29500	0
229	20250319	175000	2196768100	29500	29500	29500	29500	0
230	20250319	174900	2196768100	29500	29500	29500	29500	0
231	20250319	174800	2196768100	29500	29500	29500	29500	0
232	20250319	174700	2196768100	29500	29500	29500	29500	0
233	20250319	174600	2196768100	29500	29500	29500	29500	0
234	20250319	174500	2196768100	29500	29500	29500	29500	0
235	20250319	174400	2196768100	29500	29500	29500	29500	0
236	20250319	174300	2196768100	29500	29500	29500	29500	0
237	20250319	174200	2196768100	29500	29500	29500	29500	0
238	20250319	174100	2196768100	29500	29500	29500	29500	0
239	20250319	174000	2196768100	29500	29500	29500	29500	0
240	20250319	173900	2196768100	29500	29500	29500	29500	0
241	20250319	173800	2196768100	29500	29500	29500	29500	0
242	20250319	173700	2196768100	29500	29500	29500	29500	632
243	20250319	173600	2196768100	29500	29500	29500	29500	0
244	20250319	173500	2196768100	29500	29500	29500	29500	0
245	20250319	173400	2196768100	29500	29500	29500	29500	0
246	20250319	173300	2196768100	29500	29500	29500	29500	0
247	20250319	173200	2196768100	29500	29500	29500	29500	0
248	20250319	173100	2196768100	29500	29500	29500	29500	0
249	20250319	173000	2196768100	29500	29500	29500	29500	0
250	20250319	172900	2196768100	29500	29500	29500	29500	0
251	20250319	172800	2196768100	29500	29500	29500	29500	0
252	20250319	172700	2196768100	29500	29500	29500	29500	0
253	20250319	172600	2196768100	29500	29500	29500	29500	0
254	20250319	172500	2196768100	29500	29500	29500	29500	0
255	20250319	172400	2196768100	29500	29500	29500	29500	0
256	20250319	172300	2196768100	29500	29500	29500	29500	0
257	20250319	172200	2196768100	29500	29500	29500	29500	0
258	20250319	172100	2196768100	29500	29500	29500	29500	0
259	20250319	172000	2196768100	29500	29500	29500	29500	0
260	20250319	171900	2196768100	29500	29500	29500	29500	0
261	20250319	171800	2196768100	29500	29500	29500	29500	0
262	20250319	171700	2196768100	29500	29500	29500	29500	0
263	20250319	171600	2196768100	29500	29500	29500	29500	0
264	20250319	171500	2196768100	29500	29500	29500	29500	0
265	20250319	171400	2196768100	29500	29500	29500	29500	0
266	20250319	171300	2196768100	29500	29500	29500	29500	0
267	20250319	171200	2196768100	29500	29500	29500	29500	0
268	20250319	171100	2196768100	29500	29500	29500	29500	0
269	20250319	171000	2196768100	29500	29500	29500	29500	0
270	20250319	170900	2196768100	29500	29500	29500	29500	0
271	20250319	170800	2196768100	29500	29500	29500	29500	0
272	20250319	170700	2196768100	29500	29500	29500	29500	632
273	20250319	170600	2196768100	29500	29500	29500	29500	0
274	20250319	170500	2196768100	29500	29500	29500	29500	0
275	20250319	170400	2196768100	29500	29500	29500	29500	0
276	20250319	170300	2196768100	29500	29500	29500	29500	0
277	20250319	170200	2196768100	29500	29500	29500	29500	0
278	20250319	170100	2196768100	29500	29500	29500	29500	0
279	20250319	170000	2196768100	29500	29500	29500	29500	0
280	20250319	165900	2196768100	29500	29500	29500	29500	0
281	20250319	165800	2196768100	29500	29500	29500	29500	0
282	20250319	165700	2196768100	29500	29500	29500	29500	0
283	20250319	165600	2196768100	29500	29500	29500	29500	0
284	20250319	165500	2196768100	29500	29500	29500	29500	0
285	20250319	165400	2196768100	29500	29500	29500	29500	0
286	20250319	165300	2196768100	29500	29500	29500	29500	0
287	20250319	165200	2196768100	29500	29500	29500	29500	0
288	20250319	165100	2196768100	29500	29500	29500	29500	0
289	20250319	165000	2196768100	29500	29500	29500	29500	0
290	20250319	164900	2196768100	29500	29500	29500	29500	0
291	20250319	164800	2196768100	29500	29500	29500	29500	0
292	20250319	164700	2196768100	29500	29500	29500	29500	0
293	20250319	164600	2196768100	29500	29500	29500	29500	0
294	20250319	164500	2196768100	29500	29500	29500	29500	0
295	20250319	164400	2196768100	29500	29500	29500	29500	0
296	20250319	164300	2196768100	29500	29500	29500	29500	0
297	20250319	164200	2196768100	29500	29500	29500	29500	0
298	20250319	164100	2196768100	29500	29500	29500	29500	0
299	20250319	164000	2196768100	29500	29500	29500	29500	0
300	20250319	163900	2196768100	29500	29500	29500	29500	0
301	20250319	163800	2196768100	29500	29500	29500	29500	0
302	20250319	163700	2196768100	29500	29500	29500	29500	632
303	20250319	163600	2196768100	29500	29500	29500	29500	0
304	20250319	163500	2196768100	29500	29500	29500	29500	0
305	20250319	163400	2196768100	29500	29500	29500	29500	0
306	20250319	163300	2196768100	29500	29500	29500	29500	0
307	20250319	163200	2196768100	29500	29500	29500	29500	0
308	20250319	163100	2196768100	29500	29500	29500	29500	0
309	20250319	163000	2196768100	29500	29500	29500	29500	0
310	20250319	162900	2196768100	29500	29500	29500	29500	0
311	20250319	162800	2196768100	29500	29500	29500	29500	0
312	20250319	162700	2196768100	29500	29500	29500	29500	0
313	20250319	162600	2196768100	29500	29500	29500	29500	0
314	20250319	162500	2196768100	29500	29500	29500	29500	0
315	20250319	162400	2196768100	29500	29500	29500	29500	0
316	20250319	162300	2196768100	29500	29500	29500	29500	0
317	20250319	162200	2196768100	29500	29500	29500	29500	0
318	20250319	162100	2196768100	29500	29500	29500	29500	0
319	20250319	162000	2196768100	29500	29500	29500	29500	0
320	20250319	161900	2196768100	29500	29500	29500	29500	0
321	20250319	161800	2196768100	29500	29500	29500	29500	0
322	20250319	161700	2196768100	29500	29500	29500	29500	0
323	20250319	161600	2196768100	29500	29500	29500	29500	0
324	20250319	161500	2196768100	29500	29500	29500	29500	0
325	20250319	161400	2196768100	29500	29500	29500	29500	0
326	20250319	161300	2196768100	29500	29500	29500	29500	0
327	20250319	161200	2196768100	29500	29500	29500	29500	0
328	20250319	161100	2196768100	29500	29500	29500	29500	0
329	20250319	161000	2196768100	29500	29500	29500	29500	0
330	20250319	160900	2196768100	29500	29500	29500	29500	0
331	20250319	160800	2196768100	29500	29500	29500	29500	0
332	20250319	160700	2196768100	29500	29500	29500	29500	632
333	20250319	160600	2196768100	29500	29500	29500	29500	0
334	20250319	160500	2196768100	29500	29500	29500	29500	0
335	20250319	160400	2196768100	29500	29500	29500	29500	0
336	20250319	160300	2196768100	29500	29500	29500	29500	0
337	20250319	160200	2196768100	29500	29500	29500	29500	0
338	20250319	160100	2196768100	29500	29500	29500	29500	0
339	20250319	160000	2196768100	29500	29500	29500	29500	0
340	20250319	155900	2196768100	29500	29500	29500	29500	0
341	20250319	155800	2196768100	29500	29500	29500	29500	0
342	20250319	155700	2196768100	29500	29500	29500	29500	0
343	20250319	155600	2196768100	29500	29500	29500	29500	0
344	20250319	155500	2196768100	29500	29500	29500	29500	0
345	20250319	155400	2196768100	29500	29500	29500	29500	0
346	20250319	155300	2196768100	29500	29500	29500	29500	0
347	20250319	155200	2196768100	29500	29500	29500	29500	0
348	20250319	155100	2196768100	29500	29500	29500	29500	0
349	20250319	155000	2196768100	29500	29500	29500	29500	0
350	20250319	154900	2196768100	29500	29500	29500	29500	0
351	20250319	154800	2196768100	29500	29500	29500	29500	0
352	20250319	154700	2196768100	29500	29500	29500	29500	0
353	20250319	154600	2196768100	29500	29500	29500	29500	0
354	20250319	154500	2196768100	29500	29500	29500	29500	0
355	20250319	154400	2196768100	29500	29500	29500	29500	0
356	20250319	154300	2196768100	29500	29500	29500	29500	0
357	20250319	154200	2196768100	29500	29500	29500	29500	0
358	20250319	154100	2196768100	29500	29500	29500	29500	0
359	20250319	154000	2196768100	29500	29500	29500	29500	0
360	20250319	153900	2196768100	29500	29500	29500	29500	0
361	20250319	153800	2196768100	29500	29500	29500	29500	0
362	20250319	153700	2196768100	29500	29500	29500	29500	632
363	20250319	153600	2196768100	29500	29500	29500	29500	0
364	20250319	153500	2196768100	29500	29500	29500	29500	0
365	20250319	153400	2196768100	29500	29500	29500	29500	0
366	20250319	153300	2196768100	29500	29500	29500	29500	0
367	20250319	153200	2196768100	29500	29500	29500	29500	0
368	20250319	153100	2196768100	29500	29500	29500	29500	0
369	20250319	153000	2196768100	29500	29500	29500	29500	632
370	20250319	152900	2178124100	29500	29500	29500	29500	0
371	20250319	152800	2178124100	29500	29500	29500	29500	0
372	20250319	152700	2178124100	29500	29500	29500	29500	0
373	20250319	152600	2178124100	29500	29500	29500	29500	0
374	20250319	152500	2178124100	29500	29500	29500	29500	0
375	20250319	152400	2178124100	29500	29500	29500	29500	0
376	20250319	152300	2178124100	29500	29500	29500	29500	0
377	20250319	152200	2178124100	29500	29500	29500	29500	0
378	20250319	152100	2178124100	29500	29500	29500	29500	0
379	20250319	152000	2178124100	29500	29500	29500	29500	0
380	20250319	151900	2178124100	29500	29475	29500	29450	247
381	20250319	151800	2170845950	29475	29500	29500	29450	227
382	20250319	151700	2164159800	29500	29500	29500	29450	251
383	20250319	151600	2156765550	29500	29450	29500	29450	22
384	20250319	151500	2156117050	29450	29500	29500	29450	157
385	20250319	151400	2151485950	29500	29500	29500	29450	26
386	20250319	151300	2150719500	29500	29500	29500	29450	80
387	20250319	151200	2148359750	29450	29500	29500	29450	104
388	20250319	151100	2145296150	29500	29500	29500	29450	29
389	20250319	151000	2144441550	29500	29450	29500	29450	42
390	20250319	150900	2143203600	29500	29500	29500	29500	17
391	20250319	150800	2142702100	29500	29500	29500	29500	18
392	20250319	150700	2142171100	29450	29450	29500	29450	14
393	20250319	150600	2141758550	29500	29500	29500	29450	95
394	20250319	150500	2138959700	29500	29500	29500	29400	861
395	20250319	150400	2113599350	29500	29450	29500	29450	14
396	20250319	150300	2113186850	29500	29500	29500	29450	38
397	20250319	150200	2112066850	29500	29500	29500	29500	19
398	20250319	150100	2111506350	29500	29500	29550	29500	312
399	20250319	150000	2102301850	29550	29550	29550	29500	29
400	20250319	145900	2101445700	29500	29550	29550	29500	40
401	20250319	145800	2100265350	29500	29500	29550	29500	338
402	20250319	145700	2090280950	29500	29500	29500	29450	22
403	20250319	145600	2089632100	29450	29550	29550	29450	1518
404	20250319	145500	2044855200	29550	29500	29550	29500	72
405	20250319	145400	2042730700	29500	29550	29550	29500	14
406	20250319	145300	2042317150	29550	29550	29550	29500	8
407	20250319	145200	2042080800	29550	29550	29550	29500	102
408	20250319	145100	2039068050	29550	29550	29550	29500	122
409	20250319	145000	2035468350	29500	29500	29550	29500	250
410	20250319	144900	2028092850	29500	29550	29550	29500	110
411	20250319	144800	2024847400	29550	29550	29550	29500	57
412	20250319	144700	2023165550	29550	29550	29550	29550	48
413	20250319	144600	2021747150	29550	29550	29550	29500	9
414	20250319	144500	2021481250	29550	29550	29550	29500	11
415	20250319	144400	2021156250	29500	29550	29550	29500	495
416	20250319	144300	2006539500	29550	29550	29550	29550	24
417	20250319	144200	2005830300	29550	29550	29550	29500	88
418	20250319	144100	2003233900	29550	29550	29550	29500	23
419	20250319	144000	2002554300	29550	29500	29600	29500	353
420	20250319	143900	1992129000	29500	29550	29550	29500	452
421	20250319	143800	1978793700	29550	29550	29550	29550	10
422	20250319	143700	1978498200	29600	29550	29600	29550	179
423	20250319	143600	1973208400	29550	29500	29550	29500	8
424	20250319	143500	1972972050	29550	29500	29550	29500	39
425	20250319	143400	1971819700	29550	29550	29550	29550	7
426	20250319	143300	1971612850	29550	29550	29550	29500	1146
427	20250319	143200	1937773550	29550	29550	29550	29550	118
428	20250319	143100	1934286650	29550	29550	29600	29550	86
429	20250319	143000	1931744950	29550	29600	29600	29550	15
430	20250319	142900	1931301050	29550	29600	29600	29550	71
431	20250319	142800	1929202650	29550	29600	29600	29550	235
432	20250319	142700	1922258200	29600	29600	29600	29550	14
433	20250319	142600	1921843950	29600	29600	29600	29550	7
434	20250319	142500	1921636800	29600	29550	29600	29550	28
435	20250319	142400	1920809000	29600	29600	29600	29550	114
436	20250319	142300	1917439950	29600	29600	29600	29600	4
437	20250319	142200	1917321550	29600	29550	29600	29550	19
438	20250319	142100	1916759700	29600	29550	29600	29550	10
439	20250319	142000	1916463800	29600	29550	29600	29550	263
440	20250319	141900	1908680000	29550	29600	29600	29550	127
441	20250319	141800	1904921350	29550	29500	29550	29500	103
442	20250319	141700	1901877775	29550	29600	29600	29550	187
443	20250319	141600	1896347900	29550	29500	29600	29500	2285
444	20250319	141500	1828826075	29550	29550	29550	29550	13
445	20250319	141400	1828441925	29550	29550	29550	29500	23
446	20250319	141300	1827762625	29500	29450	29500	29400	1171
447	20250319	141200	1793222625	29450	29450	29500	29450	115
448	20250319	141100	1789835525	29500	29400	29500	29400	89
449	20250319	141000	1787215525	29400	29450	29450	29400	316
450	20250319	140900	1777910025	29400	29450	29450	29400	125
451	20250319	140800	1774234125	29450	29450	29450	29450	21
452	20250319	140700	1773615675	29450	29400	29450	29400	118
453	20250319	140600	1770146125	29450	29450	29450	29400	409
454	20250319	140500	1758101150	29450	29450	29450	29400	8
455	20250319	140400	1757865600	29400	29450	29450	29400	125
456	20250319	140300	1754190150	29450	29450	29450	29450	43
457	20250319	140200	1752923800	29400	29450	29450	29400	26
458	20250319	140100	1752159050	29450	29450	29450	29450	20
459	20250319	140000	1751570050	29450	29450	29450	29450	8
460	20250319	135900	1751334450	29450	29450	29450	29400	196
461	20250319	135800	1745562850	29400	29450	29450	29400	103
462	20250319	135700	1742534450	29450	29450	29450	29450	7
463	20250319	135600	1742328300	29450	29400	29450	29400	689
464	20250319	135500	1722071300	29450	29450	29450	29400	154
465	20250319	135400	1717536050	29450	29450	29450	29450	692
466	20250319	135300	1697156650	29450	29450	29450	29450	71
467	20250319	135200	1695065700	29450	29450	29450	29400	17
468	20250319	135100	1694565200	29450	29450	29450	29400	16
469	20250319	135000	1694094500	29400	29450	29450	29400	40
470	20250319	134900	1692918100	29400	29450	29450	29400	10
471	20250319	134800	1692623700	29450	29450	29450	29450	10
472	20250319	134700	1692329200	29450	29450	29450	29400	47
473	20250319	134600	1690945150	29450	29400	29450	29400	1407
474	20250319	134500	1649511150	29400	29350	29400	29350	110
475	20250319	134400	1646277200	29400	29400	29400	29400	911
476	20250319	134300	1619493800	29400	29350	29400	29350	189
477	20250319	134200	1613945500	29350	29350	29350	29300	1180
478	20250319	134100	1579312550	29350	29300	29350	29300	14
479	20250319	134000	1578901950	29350	29350	29350	29350	7
480	20250319	133900	1578696500	29300	29350	29350	29300	19
481	20250319	133800	1578138950	29300	29300	29350	29300	105
482	20250319	133700	1575062250	29350	29300	29350	29300	16
483	20250319	133600	1574593050	29350	29350	29350	29350	10
484	20250319	133500	1574299550	29350	29325	29350	29325	19
485	20250319	133400	1573742200	29325	29350	29350	29300	32
486	20250319	133300	1572804000	29350	29350	29350	29350	4
487	20250319	133200	1572686600	29350	29350	29350	29350	13
488	20250319	133100	1572305050	29350	29300	29350	29300	34
489	20250319	133000	1571307350	29300	29300	29350	29300	121
490	20250319	132900	1567761700	29325	29300	29400	29300	8
491	20250319	132800	1567526825	29300	29350	29400	29300	862
492	20250319	132700	1542227025	29400	29350	29400	29350	18
493	20250319	132600	1541697875	29400	29400	29400	29400	8
494	20250319	132500	1541462675	29350	29400	29400	29350	14
495	20250319	132400	1541051125	29400	29400	29400	29400	22
496	20250319	132300	1540404325	29400	29375	29400	29375	38
497	20250319	132200	1539287650	29375	29400	29400	29375	224
498	20250319	132100	1532706100	29400	29400	29400	29400	6
499	20250319	132000	1532529700	29400	29400	29400	29400	9
500	20250319	131900	1532265100	29400	29400	29400	29400	684
501	20250319	131800	1512155500	29400	29400	29400	29400	48
502	20250319	131700	1510744300	29375	29400	29400	29375	9
503	20250319	131600	1510479775	29400	29400	29400	29400	9
504	20250319	131500	1510215175	29400	29400	29400	29350	42
505	20250319	131400	1508981875	29400	29400	29400	29350	9
506	20250319	131300	1508717375	29400	29350	29400	29350	96
507	20250319	131200	1505899575	29400	29400	29400	29400	8
508	20250319	131100	1505664375	29400	29450	29450	29400	57
509	20250319	131000	1503988425	29400	29450	29450	29400	151
510	20250319	130900	1499548675	29450	29450	29450	29400	19
511	20250319	130800	1498989725	29400	29450	29450	29400	100
512	20250319	130700	1496044875	29450	29450	29450	29400	143
513	20250319	130600	1491833575	29450	29400	29450	29400	18
514	20250319	130500	1491303525	29450	29450	29450	29450	244
515	20250319	130400	1484117725	29450	29400	29450	29400	688
516	20250319	130300	1463890275	29350	29375	29400	29350	183
517	20250319	130200	1458510300	29400	29400	29400	29350	241
518	20250319	130100	1451424950	29400	29350	29400	29350	87
519	20250319	130000	1448868650	29350	29350	29400	29350	117
520	20250319	125900	1445434050	29400	29400	29400	29350	12
521	20250319	125800	1445081350	29400	29350	29400	29350	228
522	20250319	125700	1438379550	29400	29350	29400	29350	51
523	20250319	125600	1436882300	29400	29400	29400	29350	17
524	20250319	125500	1436383050	29400	29400	29400	29350	15
525	20250319	125400	1435942150	29400	29400	29400	29350	14
526	20250319	125300	1435530600	29400	29350	29400	29350	93
527	20250319	125200	1432800850	29350	29350	29400	29350	48
528	20250319	125100	1431391750	29400	29400	29400	29400	25
529	20250319	125000	1430656750	29350	29400	29400	29350	162
530	20250319	124900	1425894100	29400	29400	29400	29300	44
531	20250319	124800	1424602900	29300	29400	29400	29300	80
532	20250319	124700	1422255650	29400	29400	29400	29350	107
533	20250319	124600	1419112250	29350	29400	29400	29350	8
534	20250319	124500	1418877100	29400	29400	29400	29400	5
535	20250319	124400	1418730100	29400	29350	29400	29300	123
536	20250319	124300	1415122350	29300	29350	29350	29300	84
537	20250319	124200	1412660950	29350	29350	29350	29350	9
538	20250319	124100	1412396800	29300	29350	29350	29300	205
539	20250319	124000	1406380100	29350	29350	29375	29350	556
540	20250319	123900	1390061325	29350	29375	29375	29350	39
541	20250319	123800	1388916475	29375	29400	29425	29375	136
542	20250319	123700	1384920625	29400	29425	29425	29400	10
543	20250319	123600	1384626425	29400	29400	29450	29400	35
544	20250319	123500	1383596625	29400	29400	29450	29400	837
545	20250319	123400	1358988625	29400	29400	29400	29350	144
546	20250319	123300	1354756575	29400	29400	29400	29400	141
547	20250319	123200	1350611175	29400	29400	29400	29350	49
548	20250319	123100	1349170625	29400	29400	29400	29350	409
549	20250319	123000	1337146125	29350	29350	29400	29350	114
550	20250319	122900	1333799875	29400	29400	29400	29400	19
551	20250319	122800	1333241275	29350	29400	29400	29350	25
552	20250319	122700	1332507275	29400	29400	29400	29400	236
553	20250319	122600	1325568875	29400	29400	29400	29400	206
554	20250319	122500	1319512475	29400	29350	29400	29350	104
555	20250319	122400	1316459625	29350	29350	29350	29350	14
556	20250319	122300	1316048725	29350	29350	29350	29350	14
557	20250319	122200	1315637825	29350	29375	29375	29300	51
558	20250319	122100	1314141600	29375	29375	29375	29350	63
559	20250319	122000	1312292325	29350	29350	29400	29350	259
560	20250319	121900	1304687975	29350	29350	29350	29300	8
561	20250319	121800	1304453225	29350	29350	29350	29350	191
562	20250319	121700	1298847375	29400	29350	29400	29350	15
563	20250319	121600	1298406725	29350	29325	29350	29300	325
564	20250319	121500	1288876500	29350	29350	29400	29350	183
565	20250319	121400	1283505250	29350	29350	29350	29250	404
566	20250319	121300	1271648050	29350	29250	29350	29250	4376
567	20250319	121200	1143542950	29250	29250	29250	29250	8
568	20250319	121100	1143308950	29250	29250	29250	29250	7
569	20250319	121000	1143104200	29250	29250	29250	29250	20
570	20250319	120900	1142519200	29250	29250	29300	29250	145
571	20250319	120800	1138277900	29300	29300	29300	29300	4
572	20250319	120700	1138160700	29300	29250	29300	29250	34
573	20250319	120600	1137166000	29250	29250	29250	29200	94
574	20250319	120500	1134419000	29300	29250	29300	29250	82
575	20250319	120400	1132016450	29300	29250	29300	29250	394
576	20250319	120300	1120481900	29250	29250	29250	29250	40
577	20250319	120200	1119311900	29250	29250	29300	29250	170
578	20250319	120100	1114337425	29250	29250	29250	29250	8
579	20250319	120000	1114103425	29150	29200	29300	29150	3895
580	20250319	115900	1000176325	29200	29250	29250	29200	393
581	20250319	115800	988685375	29200	29250	29250	29200	134
582	20250319	115700	984772375	29250	29200	29250	29200	9
583	20250319	115600	984509175	29200	29200	29250	29200	219
584	20250319	115500	978112375	29200	29175	29200	29175	115
585	20250319	115400	974754400	29200	29200	29200	29200	6
586	20250319	115300	974579200	29200	29150	29200	29150	207
587	20250319	115200	968544950	29200	29200	29200	29200	15
588	20250319	115100	968106950	29200	29200	29200	29200	7
589	20250319	115000	967902550	29200	29200	29200	29200	14
590	20250319	114900	967493750	29200	29250	29250	29200	62
591	20250319	114800	965683150	29250	29250	29250	29250	74
592	20250319	114700	963518650	29250	29250	29250	29250	7
593	20250319	114600	963313900	29250	29250	29250	29250	7
594	20250319	114500	963109150	29250	29250	29250	29250	8
595	20250319	114400	962875150	29250	29200	29250	29200	4
596	20250319	114300	962758200	29200	29250	29250	29200	57
597	20250319	114200	961093600	29250	29250	29250	29250	4
598	20250319	114100	960976600	29250	29200	29250	29200	176
599	20250319	114000	955833450	29200	29200	29200	29150	97
600	20250319	113900	953001850	29200	29200	29200	29200	14
601	20250319	113800	952593050	29200	29200	29200	29200	8
602	20250319	113700	952359450	29200	29200	29200	29200	28
603	20250319	113600	951541850	29200	29200	29200	29200	11
604	20250319	113500	951220650	29200	29150	29200	29150	234
605	20250319	113400	944394400	29150	29200	29250	29150	71
606	20250319	113300	942321700	29250	29250	29250	29200	1006
607	20250319	113200	912945700	29250	29250	29250	29225	103
608	20250319	113100	909932975	29250	29200	29250	29200	116
609	20250319	113000	906543725	29200	29250	29250	29200	233
610	20250319	112900	899739975	29250	29300	29300	29250	194
611	20250319	112800	894065425	29300	29250	29300	29200	1616
612	20250319	112700	846825425	29250	29250	29250	29250	30
613	20250319	112600	845947925	29250	29250	29250	29250	21
614	20250319	112500	845333675	29250	29250	29250	29200	16
615	20250319	112400	844866175	29200	29200	29200	29200	71
616	20250319	112300	842792975	29250	29200	29250	29200	18
617	20250319	112200	842266975	29200	29200	29250	29200	37
618	20250319	112100	841186225	29200	29250	29250	29200	17
619	20250319	112000	840689475	29200	29200	29250	29200	83
620	20250319	111900	838265475	29200	29250	29250	29200	34
621	20250319	111800	837272525	29250	29250	29250	29200	58
622	20250319	111700	835578525	29250	29200	29300	29200	903
623	20250319	111600	809173775	29200	29150	29200	29100	2264
624	20250319	111500	743127325	29150	29125	29150	29100	12
625	20250319	111400	742777800	29100	29100	29150	29100	31
626	20250319	111300	741875550	29150	29150	29150	29100	37
627	20250319	111200	740798200	29150	29100	29150	29100	30
628	20250319	111100	739924200	29150	29100	29150	29100	114
629	20250319	111000	736606400	29050	29100	29100	29050	302
630	20250319	110900	727830400	29100	29000	29100	29000	878
631	20250319	110800	702341750	29000	28950	29000	28950	56
632	20250319	110700	700720200	29000	28950	29000	28950	84
633	20250319	110600	698287450	29000	29000	29050	29000	261
634	20250319	110500	690718250	29000	29050	29050	29000	20
635	20250319	110400	690137750	29000	29050	29050	29000	50
636	20250319	110300	688686000	29050	29050	29050	29050	6
637	20250319	110200	688511700	29100	29100	29100	29100	8
638	20250319	110100	688278900	29100	29050	29100	29050	43
639	20250319	110000	687028050	29100	29050	29100	29050	131
640	20250319	105900	683220900	29050	29050	29050	29000	540
641	20250319	105800	667545200	29050	29050	29050	29000	10
642	20250319	105700	667254800	29050	29050	29050	29050	18
643	20250319	105600	666731900	29050	29050	29050	29000	8
644	20250319	105500	666499550	29000	29050	29050	29000	11
645	20250319	105400	666180150	29050	29050	29050	29000	93
646	20250319	105300	663482500	29050	29050	29050	29050	17
647	20250319	105200	662988650	29050	29000	29050	29000	294
648	20250319	105100	654462450	29000	29000	29000	29000	8
649	20250319	105000	654230450	29000	28950	29000	28950	29
650	20250319	104900	653389750	29000	29000	29000	29000	7
651	20250319	104800	653186750	29000	29000	29000	29000	16
652	20250319	104700	652722750	29000	28900	29000	28900	8
653	20250319	104600	652490850	29050	28900	29050	28900	17
654	20250319	104500	651997450	29050	29050	29050	29050	35
655	20250319	104400	650980700	28950	29100	29100	28950	616
656	20250319	104300	633128400	29100	29100	29100	29100	14
657	20250319	104200	632721000	29100	29100	29100	29100	7
658	20250319	104100	632517300	29050	29100	29100	29050	16
659	20250319	104000	632052300	29100	29100	29100	29000	100
660	20250319	103900	629151500	29000	29100	29100	29000	73
661	20250319	103800	627027400	29100	29000	29100	29000	48
662	20250319	103700	625634800	29100	29050	29100	29000	403
663	20250319	103600	613934500	29050	29100	29100	29050	9
664	20250319	103500	613672650	29050	29050	29050	29000	438
665	20250319	103400	600948900	29050	29100	29100	29050	126
666	20250319	103300	597287250	29100	29100	29100	29100	29
667	20250319	103200	596443350	29100	29100	29100	29100	350
668	20250319	103100	586258350	29150	29150	29150	29150	46
669	20250319	103000	584917450	29150	29150	29150	29150	8
670	20250319	102900	584684250	29150	29150	29150	29100	15
671	20250319	102800	584247450	29150	29100	29150	29100	186
672	20250319	102700	578834650	29100	29100	29100	29100	108
673	20250319	102600	575691850	29050	29100	29100	29050	90
674	20250319	102500	573077200	29100	29050	29100	29050	110
675	20250319	102400	569881500	29050	29050	29050	29050	22
676	20250319	102300	569242400	29050	29000	29100	29000	64
677	20250319	102200	567382800	29050	29050	29050	29050	36
678	20250319	102100	566337000	29050	29050	29100	29050	191
679	20250319	102000	560779450	29050	29050	29100	29000	212
680	20250319	101900	554623700	29050	29050	29050	29050	5
681	20250319	101800	554478450	29000	29100	29100	29000	446
682	20250319	101700	541513900	29100	29100	29100	29100	7
683	20250319	101600	541310200	29100	29100	29100	29100	39
684	20250319	101500	540175300	29100	29100	29100	29100	8
685	20250319	101400	539942500	29050	29050	29050	29050	54
686	20250319	101300	538373800	29050	29000	29050	29000	100
687	20250319	101200	535473500	29050	29000	29050	29000	181
688	20250319	101100	530215550	29050	29000	29050	29000	77
689	20250319	101000	527979200	29050	29050	29050	29000	18
690	20250319	100900	527456800	29000	29025	29050	29000	17
691	20250319	100800	526963500	29025	29050	29050	29025	15
692	20250319	100700	526527775	29050	29050	29050	29050	11
693	20250319	100600	526208225	29025	29050	29050	29025	17
694	20250319	100500	525714600	29050	29100	29100	29050	173
695	20250319	100400	520687250	29100	29100	29100	29100	270
696	20250319	100300	512830250	29100	29100	29100	29050	76
697	20250319	100200	510621700	29050	29100	29100	29050	104
698	20250319	100100	507600050	29050	29100	29100	29050	98
699	20250319	100000	504753000	29100	29200	29200	29050	417
700	20250319	095900	492618100	29200	29100	29200	29100	9
701	20250319	095800	492355700	29200	29200	29200	29200	58
702	20250319	095700	490662100	29200	29150	29200	29150	35
703	20250319	095600	489641600	29150	29175	29200	29150	135
704	20250319	095500	485705825	29200	29200	29200	29150	64
705	20250319	095400	483837625	29200	29200	29200	29200	9
706	20250319	095300	483574825	29175	29200	29200	29150	48
707	20250319	095200	482174625	29200	29200	29250	29200	270
708	20250319	095100	474290175	29200	29200	29200	29150	120
709	20250319	095000	470786275	29200	29250	29250	29150	244
710	20250319	094900	463657575	29200	29150	29200	29100	1239
711	20250319	094800	427489925	29150	29150	29150	29150	148
712	20250319	094700	423175725	29100	29150	29200	29100	161
713	20250319	094600	418484975	29050	29200	29200	29050	34
714	20250319	094500	417495100	29200	29100	29200	29050	878
715	20250319	094400	391907950	29100	29100	29100	29100	122
716	20250319	094300	388357750	29100	29000	29100	28950	460
717	20250319	094200	375007600	29000	29000	29050	29000	14
718	20250319	094100	374601300	29000	29100	29100	29000	37
719	20250319	094000	373524800	29100	29000	29100	29000	159
720	20250319	093900	368898200	29050	29100	29100	29050	54
721	20250319	093800	367326950	29100	29000	29100	29000	1079
722	20250319	093700	336015250	29000	28950	29000	28950	186
723	20250319	093600	330628150	28950	28950	28950	28950	3
724	20250319	093500	330541300	28950	28950	28950	28950	10
725	20250319	093400	330251800	28950	29000	29000	28850	22
726	20250319	093300	329614000	28950	28950	28950	28900	69
727	20250319	093200	327616750	28950	29000	29000	28900	23
728	20250319	093100	326951200	29000	28900	29000	28900	64
729	20250319	093000	325097200	28900	28900	28900	28900	94
730	20250319	092900	322380600	28900	29000	29000	28900	85
731	20250319	092800	319924000	29000	29000	29000	28950	342
732	20250319	092700	310006500	29000	29000	29000	28800	31
733	20250319	092600	309110200	28900	28850	29000	28850	11
734	20250319	092500	308791700	28900	28900	28900	28900	136
735	20250319	092400	304861300	28800	28800	28800	28800	35
736	20250319	092300	303853300	28800	29000	29000	28800	436
737	20250319	092200	291290975	29000	28850	29000	28850	336
738	20250319	092100	281596775	28900	29000	29000	28900	19
739	20250319	092000	281046625	29000	28950	29000	28950	44
740	20250319	091900	279771775	28850	28900	28900	28850	9
741	20250319	091800	279511925	28850	28850	28900	28825	56
742	20250319	091700	277896250	28900	28900	28900	28850	19
743	20250319	091600	277347400	28900	28900	28900	28800	116
744	20250319	091500	274004950	28950	28950	28950	28950	10
745	20250319	091400	273715450	28800	28850	28850	28800	59
746	20250319	091300	272014950	28950	28850	28950	28800	175
747	20250319	091200	266959275	28850	28950	28950	28850	1363
748	20250319	091100	227510325	28950	29000	29050	28950	235
749	20250319	091000	220706025	28950	28950	29050	28950	156
750	20250319	090900	216184725	28950	28950	28950	28900	83
751	20250319	090800	213782375	29000	29150	29150	29000	529
752	20250319	090700	198419825	29150	29150	29150	29025	850
753	20250319	090600	173672050	29050	29100	29250	29050	1932
754	20250319	090500	117247300	29100	29150	29150	29000	149
755	20250319	090400	112910700	29050	29150	29150	29050	246
756	20250319	090300	105746400	29150	29050	29250	29050	738
757	20250319	090200	84249850	29050	28600	29050	28600	859
758	20250319	090100	59464050	28550	28700	28700	28500	906
759	20250319	090000	33536500	28700	28800	28800	28700	1166