KissMeData/399720/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	214100	3930462950	46850	46850	46850	46850	2634
3	20250305	214000	3930462950	46850	46850	46850	46850	0
4	20250305	213900	3930462950	46850	46850	46850	46850	0
5	20250305	213800	3930462950	46850	46850	46850	46850	0
6	20250305	213700	3930462950	46850	46850	46850	46850	0
7	20250305	213600	3930462950	46850	46850	46850	46850	0
8	20250305	213500	3930462950	46850	46850	46850	46850	0
9	20250305	213400	3930462950	46850	46850	46850	46850	0
10	20250305	213300	3930462950	46850	46850	46850	46850	0
11	20250305	213200	3930462950	46850	46850	46850	46850	0
12	20250305	213100	3930462950	46850	46850	46850	46850	0
13	20250305	213000	3930462950	46850	46850	46850	46850	0
14	20250305	212900	3930462950	46850	46850	46850	46850	0
15	20250305	212800	3930462950	46850	46850	46850	46850	0
16	20250305	212700	3930462950	46850	46850	46850	46850	0
17	20250305	212600	3930462950	46850	46850	46850	46850	0
18	20250305	212500	3930462950	46850	46850	46850	46850	0
19	20250305	212400	3930462950	46850	46850	46850	46850	0
20	20250305	212300	3930462950	46850	46850	46850	46850	0
21	20250305	212200	3930462950	46850	46850	46850	46850	0
22	20250305	212100	3930462950	46850	46850	46850	46850	0
23	20250305	212000	3930462950	46850	46850	46850	46850	0
24	20250305	211900	3930462950	46850	46850	46850	46850	0
25	20250305	211800	3930462950	46850	46850	46850	46850	0
26	20250305	211700	3930462950	46850	46850	46850	46850	0
27	20250305	211600	3930462950	46850	46850	46850	46850	0
28	20250305	211500	3930462950	46850	46850	46850	46850	0
29	20250305	211400	3930462950	46850	46850	46850	46850	0
30	20250305	211300	3930462950	46850	46850	46850	46850	0
31	20250305	211200	3930462950	46850	46850	46850	46850	0
32	20250305	211100	3930462950	46850	46850	46850	46850	2634
33	20250305	211000	3930462950	46850	46850	46850	46850	0
34	20250305	210900	3930462950	46850	46850	46850	46850	0
35	20250305	210800	3930462950	46850	46850	46850	46850	0
36	20250305	210700	3930462950	46850	46850	46850	46850	0
37	20250305	210600	3930462950	46850	46850	46850	46850	0
38	20250305	210500	3930462950	46850	46850	46850	46850	0
39	20250305	210400	3930462950	46850	46850	46850	46850	0
40	20250305	210300	3930462950	46850	46850	46850	46850	0
41	20250305	210200	3930462950	46850	46850	46850	46850	0
42	20250305	210100	3930462950	46850	46850	46850	46850	0
43	20250305	210000	3930462950	46850	46850	46850	46850	0
44	20250305	205900	3930462950	46850	46850	46850	46850	0
45	20250305	205800	3930462950	46850	46850	46850	46850	0
46	20250305	205700	3930462950	46850	46850	46850	46850	0
47	20250305	205600	3930462950	46850	46850	46850	46850	0
48	20250305	205500	3930462950	46850	46850	46850	46850	0
49	20250305	205400	3930462950	46850	46850	46850	46850	0
50	20250305	205300	3930462950	46850	46850	46850	46850	0
51	20250305	205200	3930462950	46850	46850	46850	46850	0
52	20250305	205100	3930462950	46850	46850	46850	46850	0
53	20250305	205000	3930462950	46850	46850	46850	46850	0
54	20250305	204900	3930462950	46850	46850	46850	46850	0
55	20250305	204800	3930462950	46850	46850	46850	46850	0
56	20250305	204700	3930462950	46850	46850	46850	46850	0
57	20250305	204600	3930462950	46850	46850	46850	46850	0
58	20250305	204500	3930462950	46850	46850	46850	46850	0
59	20250305	204400	3930462950	46850	46850	46850	46850	0
60	20250305	204300	3930462950	46850	46850	46850	46850	0
61	20250305	204200	3930462950	46850	46850	46850	46850	0
62	20250305	204100	3930462950	46850	46850	46850	46850	2634
63	20250305	204000	3930462950	46850	46850	46850	46850	0
64	20250305	203900	3930462950	46850	46850	46850	46850	0
65	20250305	203800	3930462950	46850	46850	46850	46850	0
66	20250305	203700	3930462950	46850	46850	46850	46850	0
67	20250305	203600	3930462950	46850	46850	46850	46850	0
68	20250305	203500	3930462950	46850	46850	46850	46850	0
69	20250305	203400	3930462950	46850	46850	46850	46850	0
70	20250305	203300	3930462950	46850	46850	46850	46850	0
71	20250305	203200	3930462950	46850	46850	46850	46850	0
72	20250305	203100	3930462950	46850	46850	46850	46850	0
73	20250305	203000	3930462950	46850	46850	46850	46850	0
74	20250305	202900	3930462950	46850	46850	46850	46850	0
75	20250305	202800	3930462950	46850	46850	46850	46850	0
76	20250305	202700	3930462950	46850	46850	46850	46850	0
77	20250305	202600	3930462950	46850	46850	46850	46850	0
78	20250305	202500	3930462950	46850	46850	46850	46850	0
79	20250305	202400	3930462950	46850	46850	46850	46850	0
80	20250305	202300	3930462950	46850	46850	46850	46850	0
81	20250305	202200	3930462950	46850	46850	46850	46850	0
82	20250305	202100	3930462950	46850	46850	46850	46850	0
83	20250305	202000	3930462950	46850	46850	46850	46850	0
84	20250305	201900	3930462950	46850	46850	46850	46850	0
85	20250305	201800	3930462950	46850	46850	46850	46850	0
86	20250305	201700	3930462950	46850	46850	46850	46850	0
87	20250305	201600	3930462950	46850	46850	46850	46850	0
88	20250305	201500	3930462950	46850	46850	46850	46850	0
89	20250305	201400	3930462950	46850	46850	46850	46850	0
90	20250305	201300	3930462950	46850	46850	46850	46850	0
91	20250305	201200	3930462950	46850	46850	46850	46850	0
92	20250305	201100	3930462950	46850	46850	46850	46850	2634
93	20250305	201000	3930462950	46850	46850	46850	46850	0
94	20250305	200900	3930462950	46850	46850	46850	46850	0
95	20250305	200800	3930462950	46850	46850	46850	46850	0
96	20250305	200700	3930462950	46850	46850	46850	46850	0
97	20250305	200600	3930462950	46850	46850	46850	46850	0
98	20250305	200500	3930462950	46850	46850	46850	46850	0
99	20250305	200400	3930462950	46850	46850	46850	46850	0
100	20250305	200300	3930462950	46850	46850	46850	46850	0
101	20250305	200200	3930462950	46850	46850	46850	46850	0
102	20250305	200100	3930462950	46850	46850	46850	46850	0
103	20250305	200000	3930462950	46850	46850	46850	46850	0
104	20250305	195900	3930462950	46850	46850	46850	46850	0
105	20250305	195800	3930462950	46850	46850	46850	46850	0
106	20250305	195700	3930462950	46850	46850	46850	46850	0
107	20250305	195600	3930462950	46850	46850	46850	46850	0
108	20250305	195500	3930462950	46850	46850	46850	46850	0
109	20250305	195400	3930462950	46850	46850	46850	46850	0
110	20250305	195300	3930462950	46850	46850	46850	46850	0
111	20250305	195200	3930462950	46850	46850	46850	46850	0
112	20250305	195100	3930462950	46850	46850	46850	46850	0
113	20250305	195000	3930462950	46850	46850	46850	46850	0
114	20250305	194900	3930462950	46850	46850	46850	46850	0
115	20250305	194800	3930462950	46850	46850	46850	46850	0
116	20250305	194700	3930462950	46850	46850	46850	46850	0
117	20250305	194600	3930462950	46850	46850	46850	46850	0
118	20250305	194500	3930462950	46850	46850	46850	46850	0
119	20250305	194400	3930462950	46850	46850	46850	46850	0
120	20250305	194300	3930462950	46850	46850	46850	46850	0
121	20250305	194200	3930462950	46850	46850	46850	46850	0
122	20250305	194100	3930462950	46850	46850	46850	46850	2634
123	20250305	194000	3930462950	46850	46850	46850	46850	0
124	20250305	193900	3930462950	46850	46850	46850	46850	0
125	20250305	193800	3930462950	46850	46850	46850	46850	0
126	20250305	193700	3930462950	46850	46850	46850	46850	0
127	20250305	193600	3930462950	46850	46850	46850	46850	0
128	20250305	193500	3930462950	46850	46850	46850	46850	0
129	20250305	193400	3930462950	46850	46850	46850	46850	0
130	20250305	193300	3930462950	46850	46850	46850	46850	0
131	20250305	193200	3930462950	46850	46850	46850	46850	0
132	20250305	193100	3930462950	46850	46850	46850	46850	0
133	20250305	193000	3930462950	46850	46850	46850	46850	0
134	20250305	192900	3930462950	46850	46850	46850	46850	0
135	20250305	192800	3930462950	46850	46850	46850	46850	0
136	20250305	192700	3930462950	46850	46850	46850	46850	0
137	20250305	192600	3930462950	46850	46850	46850	46850	0
138	20250305	192500	3930462950	46850	46850	46850	46850	0
139	20250305	192400	3930462950	46850	46850	46850	46850	0
140	20250305	192300	3930462950	46850	46850	46850	46850	0
141	20250305	192200	3930462950	46850	46850	46850	46850	0
142	20250305	192100	3930462950	46850	46850	46850	46850	0
143	20250305	192000	3930462950	46850	46850	46850	46850	0
144	20250305	191900	3930462950	46850	46850	46850	46850	0
145	20250305	191800	3930462950	46850	46850	46850	46850	0
146	20250305	191700	3930462950	46850	46850	46850	46850	0
147	20250305	191600	3930462950	46850	46850	46850	46850	0
148	20250305	191500	3930462950	46850	46850	46850	46850	0
149	20250305	191400	3930462950	46850	46850	46850	46850	0
150	20250305	191300	3930462950	46850	46850	46850	46850	0
151	20250305	191200	3930462950	46850	46850	46850	46850	0
152	20250305	191100	3930462950	46850	46850	46850	46850	2634
153	20250305	191000	3930462950	46850	46850	46850	46850	0
154	20250305	190900	3930462950	46850	46850	46850	46850	0
155	20250305	190800	3930462950	46850	46850	46850	46850	0
156	20250305	190700	3930462950	46850	46850	46850	46850	0
157	20250305	190600	3930462950	46850	46850	46850	46850	0
158	20250305	190500	3930462950	46850	46850	46850	46850	0
159	20250305	190400	3930462950	46850	46850	46850	46850	0
160	20250305	190300	3930462950	46850	46850	46850	46850	0
161	20250305	190200	3930462950	46850	46850	46850	46850	0
162	20250305	190100	3930462950	46850	46850	46850	46850	0
163	20250305	190000	3930462950	46850	46850	46850	46850	0
164	20250305	185900	3930462950	46850	46850	46850	46850	0
165	20250305	185800	3930462950	46850	46850	46850	46850	0
166	20250305	185700	3930462950	46850	46850	46850	46850	0
167	20250305	185600	3930462950	46850	46850	46850	46850	0
168	20250305	185500	3930462950	46850	46850	46850	46850	0
169	20250305	185400	3930462950	46850	46850	46850	46850	0
170	20250305	185300	3930462950	46850	46850	46850	46850	0
171	20250305	185200	3930462950	46850	46850	46850	46850	0
172	20250305	185100	3930462950	46850	46850	46850	46850	0
173	20250305	185000	3930462950	46850	46850	46850	46850	0
174	20250305	184900	3930462950	46850	46850	46850	46850	0
175	20250305	184800	3930462950	46850	46850	46850	46850	0
176	20250305	184700	3930462950	46850	46850	46850	46850	0
177	20250305	184600	3930462950	46850	46850	46850	46850	0
178	20250305	184500	3930462950	46850	46850	46850	46850	0
179	20250305	184400	3930462950	46850	46850	46850	46850	0
180	20250305	184300	3930462950	46850	46850	46850	46850	0
181	20250305	184200	3930462950	46850	46850	46850	46850	0
182	20250305	184100	3930462950	46850	46850	46850	46850	2634
183	20250305	184000	3930462950	46850	46850	46850	46850	0
184	20250305	183900	3930462950	46850	46850	46850	46850	0
185	20250305	183800	3930462950	46850	46850	46850	46850	0
186	20250305	183700	3930462950	46850	46850	46850	46850	0
187	20250305	183600	3930462950	46850	46850	46850	46850	0
188	20250305	183500	3930462950	46850	46850	46850	46850	0
189	20250305	183400	3930462950	46850	46850	46850	46850	0
190	20250305	183300	3930462950	46850	46850	46850	46850	0
191	20250305	183200	3930462950	46850	46850	46850	46850	0
192	20250305	183100	3930462950	46850	46850	46850	46850	0
193	20250305	183000	3930462950	46850	46850	46850	46850	0
194	20250305	182900	3930462950	46850	46850	46850	46850	0
195	20250305	182800	3930462950	46850	46850	46850	46850	0
196	20250305	182700	3930462950	46850	46850	46850	46850	0
197	20250305	182600	3930462950	46850	46850	46850	46850	0
198	20250305	182500	3930462950	46850	46850	46850	46850	0
199	20250305	182400	3930462950	46850	46850	46850	46850	0
200	20250305	182300	3930462950	46850	46850	46850	46850	0
201	20250305	182200	3930462950	46850	46850	46850	46850	0
202	20250305	182100	3930462950	46850	46850	46850	46850	0
203	20250305	182000	3930462950	46850	46850	46850	46850	0
204	20250305	181900	3930462950	46850	46850	46850	46850	0
205	20250305	181800	3930462950	46850	46850	46850	46850	0
206	20250305	181700	3930462950	46850	46850	46850	46850	0
207	20250305	181600	3930462950	46850	46850	46850	46850	0
208	20250305	181500	3930462950	46850	46850	46850	46850	0
209	20250305	181400	3930462950	46850	46850	46850	46850	0
210	20250305	181300	3930462950	46850	46850	46850	46850	0
211	20250305	181200	3930462950	46850	46850	46850	46850	0
212	20250305	181100	3930462950	46850	46850	46850	46850	2634
213	20250305	181000	3930462950	46850	46850	46850	46850	0
214	20250305	180900	3930462950	46850	46850	46850	46850	0
215	20250305	180800	3930462950	46850	46850	46850	46850	0
216	20250305	180700	3930462950	46850	46850	46850	46850	0
217	20250305	180600	3930462950	46850	46850	46850	46850	0
218	20250305	180500	3930462950	46850	46850	46850	46850	0
219	20250305	180400	3930462950	46850	46850	46850	46850	0
220	20250305	180300	3930462950	46850	46850	46850	46850	0
221	20250305	180200	3930462950	46850	46850	46850	46850	0
222	20250305	180100	3930462950	46850	46850	46850	46850	0
223	20250305	180000	3930462950	46850	46850	46850	46850	0
224	20250305	175900	3930462950	46850	46850	46850	46850	0
225	20250305	175800	3930462950	46850	46850	46850	46850	0
226	20250305	175700	3930462950	46850	46850	46850	46850	0
227	20250305	175600	3930462950	46850	46850	46850	46850	0
228	20250305	175500	3930462950	46850	46850	46850	46850	0
229	20250305	175400	3930462950	46850	46850	46850	46850	0
230	20250305	175300	3930462950	46850	46850	46850	46850	0
231	20250305	175200	3930462950	46850	46850	46850	46850	0
232	20250305	175100	3930462950	46850	46850	46850	46850	0
233	20250305	175000	3930462950	46850	46850	46850	46850	0
234	20250305	174900	3930462950	46850	46850	46850	46850	0
235	20250305	174800	3930462950	46850	46850	46850	46850	0
236	20250305	174700	3930462950	46850	46850	46850	46850	0
237	20250305	174600	3930462950	46850	46850	46850	46850	0
238	20250305	174500	3930462950	46850	46850	46850	46850	0
239	20250305	174400	3930462950	46850	46850	46850	46850	0
240	20250305	174300	3930462950	46850	46850	46850	46850	0
241	20250305	174200	3930462950	46850	46850	46850	46850	0
242	20250305	174100	3930462950	46850	46850	46850	46850	2634
243	20250305	174000	3930462950	46850	46850	46850	46850	0
244	20250305	173900	3930462950	46850	46850	46850	46850	0
245	20250305	173800	3930462950	46850	46850	46850	46850	0
246	20250305	173700	3930462950	46850	46850	46850	46850	0
247	20250305	173600	3930462950	46850	46850	46850	46850	0
248	20250305	173500	3930462950	46850	46850	46850	46850	0
249	20250305	173400	3930462950	46850	46850	46850	46850	0
250	20250305	173300	3930462950	46850	46850	46850	46850	0
251	20250305	173200	3930462950	46850	46850	46850	46850	0
252	20250305	173100	3930462950	46850	46850	46850	46850	0
253	20250305	173000	3930462950	46850	46850	46850	46850	0
254	20250305	172900	3930462950	46850	46850	46850	46850	0
255	20250305	172800	3930462950	46850	46850	46850	46850	0
256	20250305	172700	3930462950	46850	46850	46850	46850	0
257	20250305	172600	3930462950	46850	46850	46850	46850	0
258	20250305	172500	3930462950	46850	46850	46850	46850	0
259	20250305	172400	3930462950	46850	46850	46850	46850	0
260	20250305	172300	3930462950	46850	46850	46850	46850	0
261	20250305	172200	3930462950	46850	46850	46850	46850	0
262	20250305	172100	3930462950	46850	46850	46850	46850	0
263	20250305	172000	3930462950	46850	46850	46850	46850	0
264	20250305	171900	3930462950	46850	46850	46850	46850	0
265	20250305	171800	3930462950	46850	46850	46850	46850	0
266	20250305	171700	3930462950	46850	46850	46850	46850	0
267	20250305	171600	3930462950	46850	46850	46850	46850	0
268	20250305	171500	3930462950	46850	46850	46850	46850	0
269	20250305	171400	3930462950	46850	46850	46850	46850	0
270	20250305	171300	3930462950	46850	46850	46850	46850	0
271	20250305	171200	3930462950	46850	46850	46850	46850	0
272	20250305	171100	3930462950	46850	46850	46850	46850	2634
273	20250305	171000	3930462950	46850	46850	46850	46850	0
274	20250305	170900	3930462950	46850	46850	46850	46850	0
275	20250305	170800	3930462950	46850	46850	46850	46850	0
276	20250305	170700	3930462950	46850	46850	46850	46850	0
277	20250305	170600	3930462950	46850	46850	46850	46850	0
278	20250305	170500	3930462950	46850	46850	46850	46850	0
279	20250305	170400	3930462950	46850	46850	46850	46850	0
280	20250305	170300	3930462950	46850	46850	46850	46850	0
281	20250305	170200	3930462950	46850	46850	46850	46850	0
282	20250305	170100	3930462950	46850	46850	46850	46850	0
283	20250305	170000	3930462950	46850	46850	46850	46850	0
284	20250305	165900	3930462950	46850	46850	46850	46850	0
285	20250305	165800	3930462950	46850	46850	46850	46850	0
286	20250305	165700	3930462950	46850	46850	46850	46850	0
287	20250305	165600	3930462950	46850	46850	46850	46850	0
288	20250305	165500	3930462950	46850	46850	46850	46850	0
289	20250305	165400	3930462950	46850	46850	46850	46850	0
290	20250305	165300	3930462950	46850	46850	46850	46850	0
291	20250305	165200	3930462950	46850	46850	46850	46850	0
292	20250305	165100	3930462950	46850	46850	46850	46850	0
293	20250305	165000	3930462950	46850	46850	46850	46850	0
294	20250305	164900	3930462950	46850	46850	46850	46850	0
295	20250305	164800	3930462950	46850	46850	46850	46850	0
296	20250305	164700	3930462950	46850	46850	46850	46850	0
297	20250305	164600	3930462950	46850	46850	46850	46850	0
298	20250305	164500	3930462950	46850	46850	46850	46850	0
299	20250305	164400	3930462950	46850	46850	46850	46850	0
300	20250305	164300	3930462950	46850	46850	46850	46850	0
301	20250305	164200	3930462950	46850	46850	46850	46850	0
302	20250305	164100	3930462950	46850	46850	46850	46850	2634
303	20250305	164000	3930462950	46850	46850	46850	46850	0
304	20250305	163900	3930462950	46850	46850	46850	46850	0
305	20250305	163800	3930462950	46850	46850	46850	46850	0
306	20250305	163700	3930462950	46850	46850	46850	46850	0
307	20250305	163600	3930462950	46850	46850	46850	46850	0
308	20250305	163500	3930462950	46850	46850	46850	46850	0
309	20250305	163400	3930462950	46850	46850	46850	46850	0
310	20250305	163300	3930462950	46850	46850	46850	46850	0
311	20250305	163200	3930462950	46850	46850	46850	46850	0
312	20250305	163100	3930462950	46850	46850	46850	46850	0
313	20250305	163000	3930462950	46850	46850	46850	46850	0
314	20250305	162900	3930462950	46850	46850	46850	46850	0
315	20250305	162800	3930462950	46850	46850	46850	46850	0
316	20250305	162700	3930462950	46850	46850	46850	46850	0
317	20250305	162600	3930462950	46850	46850	46850	46850	0
318	20250305	162500	3930462950	46850	46850	46850	46850	0
319	20250305	162400	3930462950	46850	46850	46850	46850	0
320	20250305	162300	3930462950	46850	46850	46850	46850	0
321	20250305	162200	3930462950	46850	46850	46850	46850	0
322	20250305	162100	3930462950	46850	46850	46850	46850	0
323	20250305	162000	3930462950	46850	46850	46850	46850	0
324	20250305	161900	3930462950	46850	46850	46850	46850	0
325	20250305	161800	3930462950	46850	46850	46850	46850	0
326	20250305	161700	3930462950	46850	46850	46850	46850	0
327	20250305	161600	3930462950	46850	46850	46850	46850	0
328	20250305	161500	3930462950	46850	46850	46850	46850	0
329	20250305	161400	3930462950	46850	46850	46850	46850	0
330	20250305	161300	3930462950	46850	46850	46850	46850	0
331	20250305	161200	3930462950	46850	46850	46850	46850	0
332	20250305	161100	3930462950	46850	46850	46850	46850	2634
333	20250305	161000	3930462950	46850	46850	46850	46850	0
334	20250305	160900	3930462950	46850	46850	46850	46850	0
335	20250305	160800	3930462950	46850	46850	46850	46850	0
336	20250305	160700	3930462950	46850	46850	46850	46850	0
337	20250305	160600	3930462950	46850	46850	46850	46850	0
338	20250305	160500	3930462950	46850	46850	46850	46850	0
339	20250305	160400	3930462950	46850	46850	46850	46850	0
340	20250305	160300	3930462950	46850	46850	46850	46850	0
341	20250305	160200	3930462950	46850	46850	46850	46850	0
342	20250305	160100	3930462950	46850	46850	46850	46850	0
343	20250305	160000	3930462950	46850	46850	46850	46850	0
344	20250305	155900	3930462950	46850	46850	46850	46850	0
345	20250305	155800	3930462950	46850	46850	46850	46850	0
346	20250305	155700	3930462950	46850	46850	46850	46850	0
347	20250305	155600	3930462950	46850	46850	46850	46850	0
348	20250305	155500	3930462950	46850	46850	46850	46850	0
349	20250305	155400	3930462950	46850	46850	46850	46850	0
350	20250305	155300	3930462950	46850	46850	46850	46850	0
351	20250305	155200	3930462950	46850	46850	46850	46850	0
352	20250305	155100	3930462950	46850	46850	46850	46850	0
353	20250305	155000	3930462950	46850	46850	46850	46850	0
354	20250305	154900	3930462950	46850	46850	46850	46850	0
355	20250305	154800	3930462950	46850	46850	46850	46850	0
356	20250305	154700	3930462950	46850	46850	46850	46850	0
357	20250305	154600	3930462950	46850	46850	46850	46850	0
358	20250305	154500	3930462950	46850	46850	46850	46850	0
359	20250305	154400	3930462950	46850	46850	46850	46850	0
360	20250305	154300	3930462950	46850	46850	46850	46850	0
361	20250305	154200	3930462950	46850	46850	46850	46850	0
362	20250305	154100	3930462950	46850	46850	46850	46850	2634
363	20250305	154000	3930462950	46850	46850	46850	46850	0
364	20250305	153900	3930462950	46850	46850	46850	46850	0
365	20250305	153800	3930462950	46850	46850	46850	46850	0
366	20250305	153700	3930462950	46850	46850	46850	46850	0
367	20250305	153600	3930462950	46850	46850	46850	46850	0
368	20250305	153500	3930462950	46850	46850	46850	46850	0
369	20250305	153400	3930462950	46850	46850	46850	46850	0
370	20250305	153300	3930462950	46850	46850	46850	46850	0
371	20250305	153200	3930462950	46850	46850	46850	46850	0
372	20250305	153100	3930462950	46850	46850	46850	46850	0
373	20250305	153000	3930462950	46850	46850	46850	46850	2634
374	20250305	152900	3807060050	46850	46850	46850	46850	0
375	20250305	152800	3807060050	46850	46850	46850	46850	0
376	20250305	152700	3807060050	46850	46850	46850	46850	0
377	20250305	152600	3807060050	46850	46850	46850	46850	0
378	20250305	152500	3807060050	46850	46850	46850	46850	0
379	20250305	152400	3807060050	46850	46850	46850	46850	0
380	20250305	152300	3807060050	46850	46850	46850	46850	0
381	20250305	152200	3807060050	46850	46850	46850	46850	0
382	20250305	152100	3807060050	46850	46850	46850	46850	0
383	20250305	152000	3807060050	46850	46850	46850	46850	0
384	20250305	151900	3807060050	46850	46900	46900	46850	739
385	20250305	151800	3772404100	46900	46850	46900	46850	1211
386	20250305	151700	3715613050	46900	46900	46900	46850	92
387	20250305	151600	3711301450	46850	46850	46900	46850	239
388	20250305	151500	3700093400	46850	46900	46900	46850	33
389	20250305	151400	3698545900	46850	46850	46900	46850	259
390	20250305	151300	3686410950	46850	46900	46900	46850	138
391	20250305	151200	3679945200	46850	46850	46900	46850	140
392	20250305	151100	3673385400	46900	46850	46900	46850	554
393	20250305	151000	3647427750	46900	46950	46950	46850	146
394	20250305	150900	3640581300	46900	46900	46950	46850	357
395	20250305	150800	3623850200	46900	46950	46950	46900	301
396	20250305	150700	3609727050	46950	46900	46950	46900	296
397	20250305	150600	3595843350	46900	46950	46950	46900	45
398	20250305	150500	3593731200	46900	46950	46950	46900	290
399	20250305	150400	3580122400	46900	46950	46950	46900	114
400	20250305	150300	3574775150	46950	46950	46950	46900	6
401	20250305	150200	3574493550	46950	46900	46950	46900	109
402	20250305	150100	3569381000	46900	46950	46950	46900	14
403	20250305	150000	3568723900	46950	46850	47000	46850	166
404	20250305	145900	3560937150	46850	46850	46900	46850	101
405	20250305	145800	3556202850	46850	46900	46900	46850	91
406	20250305	145700	3551939200	46850	46850	46900	46850	140
407	20250305	145600	3545379900	46900	46950	46950	46850	397
408	20250305	145500	3526760550	46900	46950	47000	46900	122
409	20250305	145400	3521033000	46950	46900	47000	46900	474
410	20250305	145300	3498778750	46900	46900	46950	46900	78
411	20250305	145200	3495119100	46900	46900	46950	46900	85
412	20250305	145100	3491130850	46900	46900	46950	46900	171
413	20250305	145000	3483108650	46900	46900	46950	46900	23
414	20250305	144900	3482029100	46900	46900	46900	46900	113
415	20250305	144800	3476729400	46950	46950	46950	46900	166
416	20250305	144700	3468936200	47000	46950	47000	46950	116
417	20250305	144600	3463486850	46950	46900	46950	46900	93
418	20250305	144500	3459122000	46900	46900	46900	46850	215
419	20250305	144400	3449045300	46950	46950	46950	46900	136
420	20250305	144300	3442660200	46900	46950	46950	46900	124
421	20250305	144200	3436839100	46950	47000	47000	46900	61
422	20250305	144100	3433974700	46900	46900	47000	46900	397
423	20250305	144000	3415333250	46900	46850	46900	46850	28
424	20250305	143900	3414020750	46950	46950	46950	46850	222
425	20250305	143800	3403610300	46900	46950	46950	46900	69
426	20250305	143700	3400374000	46900	46900	46950	46900	39
427	20250305	143600	3398544300	46950	47000	47000	46900	226
428	20250305	143500	3387940950	46950	46850	46950	46850	58
429	20250305	143400	3385220200	46900	46900	46900	46900	26
430	20250305	143300	3384000800	46900	46900	46900	46900	117
431	20250305	143200	3378513500	47000	46900	47000	46800	57
432	20250305	143100	3375840300	46900	46900	46900	46800	46
433	20250305	143000	3373686300	46800	46800	46900	46800	132
434	20250305	142900	3367507000	46800	46900	46900	46800	21
435	20250305	142800	3366523650	46900	46900	47000	46900	43
436	20250305	142700	3364506150	46900	46900	46900	46900	19
437	20250305	142600	3363615050	46900	46850	46900	46800	21
438	20250305	142500	3362630500	46800	46800	46850	46800	59
439	20250305	142400	3359867550	46850	46850	46900	46800	599
440	20250305	142300	3331790250	46900	46900	46900	46850	66
441	20250305	142200	3328695150	46900	46900	46900	46850	136
442	20250305	142100	3322317500	46850	46900	46900	46850	133
443	20250305	142000	3316079900	46900	47000	47000	46900	5
444	20250305	141900	3315845200	46950	46900	46950	46850	402
445	20250305	141800	3296998000	46900	46900	46900	46900	2
446	20250305	141700	3296904200	46900	46950	47000	46850	356
447	20250305	141600	3280203900	46950	46950	46950	46950	36
448	20250305	141500	3278513700	47000	47000	47000	47000	74
449	20250305	141400	3275035700	46950	46950	47000	46950	8
450	20250305	141300	3274660000	46950	47050	47050	46950	368
451	20250305	141200	3257363150	47100	47050	47100	47050	36
452	20250305	141100	3255667600	47050	47050	47050	47050	34
453	20250305	141000	3254067900	47000	47050	47050	47000	18
454	20250305	140900	3253221300	47050	47100	47200	47050	10
455	20250305	140800	3252750150	47100	47100	47200	47100	207
456	20250305	140700	3242995300	47100	47050	47100	47050	32
457	20250305	140600	3241489175	47000	47000	47000	46975	68
458	20250305	140500	3238293200	46975	46950	47000	46950	417
459	20250305	140400	3218694625	47000	46950	47000	46950	15
460	20250305	140300	3217989750	46950	46950	46950	46950	74
461	20250305	140200	3214515450	46950	46950	46950	46900	25
462	20250305	140100	3213341850	46900	46800	46950	46800	8
463	20250305	140000	3212966700	46950	46950	46950	46800	24
464	20250305	135900	3211842400	46950	46925	46950	46800	702
465	20250305	135800	3178978625	46950	46950	46950	46850	166
466	20250305	135700	3171190675	46900	46900	46900	46900	21
467	20250305	135600	3170205775	46900	46900	46900	46850	84
468	20250305	135500	3166266225	46900	46850	46900	46850	34
469	20250305	135400	3164671675	46850	46900	46900	46850	13
470	20250305	135300	3164062025	46900	46850	46900	46850	82
471	20250305	135200	3160219325	46875	46875	46875	46875	1
472	20250305	135100	3160172450	46900	46850	46900	46850	168
473	20250305	135000	3152301600	46900	46850	46900	46850	96
474	20250305	134900	3147803850	46900	46900	46900	46900	0
475	20250305	134800	3147803850	46900	46850	46900	46850	14
476	20250305	134700	3147147850	46850	46850	46850	46850	1
477	20250305	134600	3147101000	46900	46900	46900	46900	1
478	20250305	134500	3147054100	46850	46900	46900	46850	3
479	20250305	134400	3146913450	46900	46900	46900	46850	27
480	20250305	134300	3145647900	46900	46850	46900	46800	27
481	20250305	134200	3144383700	46850	46850	46850	46850	41
482	20250305	134100	3142462850	46850	46850	46900	46850	21
483	20250305	134000	3141478850	46800	46900	46900	46800	114
484	20250305	133900	3136137650	46900	46900	46900	46900	1
485	20250305	133800	3136090750	46900	46850	46900	46850	13
486	20250305	133700	3135481150	46900	46900	46900	46900	16
487	20250305	133600	3134730750	46800	46800	46900	46800	10
488	20250305	133500	3134262550	46800	46800	46800	46800	0
489	20250305	133400	3134262550	46800	46850	46850	46800	8
490	20250305	133300	3133888050	46800	46850	46850	46800	111
491	20250305	133200	3128688200	46850	46850	46850	46850	11
492	20250305	133100	3128172850	46900	46900	46900	46900	104
493	20250305	133000	3123295250	46900	46900	46900	46900	10
494	20250305	132900	3122826250	46850	46850	46850	46850	0
495	20250305	132800	3122826250	46850	46900	46900	46850	483
496	20250305	132700	3100197350	46900	46900	46900	46900	3
497	20250305	132600	3100056650	46900	46800	46900	46800	16
498	20250305	132500	3099306800	46800	46800	46800	46800	1
499	20250305	132400	3099260000	46900	46900	46900	46900	2
500	20250305	132300	3099166200	46800	46850	46850	46800	6
501	20250305	132200	3098885300	46900	46850	46900	46750	308
502	20250305	132100	3084467350	46800	46800	46800	46800	98
503	20250305	132000	3079880950	46800	46800	46800	46800	0
504	20250305	131900	3079880950	46800	46850	46850	46800	14
505	20250305	131800	3079225100	46850	47000	47000	46850	9
506	20250305	131700	3078802850	46850	46800	46850	46800	32
507	20250305	131600	3077303750	46750	46800	46800	46750	364
508	20250305	131500	3060270200	46800	46850	46850	46800	323
509	20250305	131400	3045144900	46850	46950	47000	46850	447
510	20250305	131300	3024174000	47000	47000	47050	46950	346
511	20250305	131200	3007913100	47000	47100	47150	47000	317
512	20250305	131100	2993007500	47100	47100	47100	47100	7
513	20250305	131000	2992677800	47200	47050	47200	47050	274
514	20250305	130900	2979770800	47050	47000	47050	46950	43
515	20250305	130800	2977750550	47000	47050	47050	47000	205
516	20250305	130700	2968110300	47000	46900	47000	46900	129
517	20250305	130600	2962047800	46900	46850	46900	46850	175
518	20250305	130500	2953840400	46850	46900	46900	46850	68
519	20250305	130400	2950652950	46850	46800	46900	46800	10
520	20250305	130300	2950184450	46800	46800	46800	46800	2
521	20250305	130200	2950090850	46900	46800	46900	46800	462
522	20250305	130100	2928454400	46800	46800	46850	46800	97
523	20250305	130000	2923914400	46750	46800	46800	46750	173
524	20250305	125900	2915818450	46800	46750	46800	46750	78
525	20250305	125800	2912168100	46800	46800	46800	46800	5
526	20250305	125700	2911934100	46750	46750	46750	46750	5
527	20250305	125600	2911700350	46800	46800	46800	46800	5
528	20250305	125500	2911466350	46800	46750	46800	46750	7
529	20250305	125400	2911138850	46750	46700	46750	46700	53
530	20250305	125300	2908661150	46750	46750	46750	46750	351
531	20250305	125200	2892251900	46750	46800	46800	46750	11
532	20250305	125100	2891737600	46800	46800	46850	46750	31
533	20250305	125000	2890286900	46750	46850	46850	46750	2
534	20250305	124900	2890193300	46850	46800	46850	46800	91
535	20250305	124800	2885932150	46800	46800	46800	46800	194
536	20250305	124700	2876852950	46800	46700	46800	46700	45
537	20250305	124600	2874749250	46700	46725	46725	46700	20
538	20250305	124500	2873814875	46750	46750	46750	46750	1
539	20250305	124400	2873768125	46750	46750	46750	46750	2
540	20250305	124300	2873674625	46750	46725	46750	46725	6
541	20250305	124200	2873394250	46750	46750	46750	46750	7
542	20250305	124100	2873067000	46750	46750	46750	46750	60
543	20250305	124000	2870262000	46750	46750	46750	46750	6
544	20250305	123900	2869981500	46750	46750	46750	46750	2
545	20250305	123800	2869888000	46700	46700	46700	46700	85
546	20250305	123700	2865918500	46700	46750	46750	46700	36
547	20250305	123600	2864237000	46750	46750	46750	46750	12
548	20250305	123500	2863676000	46750	46750	46750	46750	10
549	20250305	123400	2863208500	46750	46750	46750	46750	20
550	20250305	123300	2862273500	46750	46750	46750	46750	3
551	20250305	123200	2862133250	46750	46750	46750	46750	4
552	20250305	123100	2861946250	46750	46750	46750	46750	22
553	20250305	123000	2860917750	46750	46750	46750	46725	21
554	20250305	122900	2859936250	46750	46750	46750	46750	33
555	20250305	122800	2858393500	46750	46750	46750	46750	74
556	20250305	122700	2854934000	46750	46750	46750	46750	14
557	20250305	122600	2854279500	46800	46800	46800	46800	413
558	20250305	122500	2834951100	46800	46800	46800	46800	10
559	20250305	122400	2834483100	46850	46900	46900	46850	23
560	20250305	122300	2833405350	46900	46850	47000	46800	338
561	20250305	122200	2817570450	46950	46850	46950	46850	3
562	20250305	122100	2817429800	46850	46800	46850	46800	43
563	20250305	122000	2815417350	46850	46850	46850	46850	21
564	20250305	121900	2814433500	46800	46750	46800	46750	131
565	20250305	121800	2808305650	46750	46700	46750	46700	27
566	20250305	121700	2807044500	46700	46700	46700	46700	131
567	20250305	121600	2800926800	46750	46750	46750	46750	192
568	20250305	121500	2791950800	46750	46750	46750	46750	16
569	20250305	121400	2791202800	46750	46750	46750	46750	19
570	20250305	121300	2790314550	46750	46750	46750	46700	53
571	20250305	121200	2787838550	46750	46750	46750	46750	111
572	20250305	121100	2782649300	46750	46750	46800	46750	79
573	20250305	121000	2778955550	46750	46750	46750	46750	0
574	20250305	120900	2778955550	46750	46800	46800	46750	21
575	20250305	120800	2777973200	46700	46700	46700	46700	24
576	20250305	120700	2776852400	46700	46700	46700	46700	113
577	20250305	120600	2771575300	46700	46750	46750	46700	1005
578	20250305	120500	2724611300	46800	46800	46800	46750	62
579	20250305	120400	2721710200	46800	46750	46800	46750	20
580	20250305	120300	2720774600	46750	46750	46800	46750	6
581	20250305	120200	2720493950	46800	46800	46850	46800	277
582	20250305	120100	2707530300	46850	46850	46850	46850	2
583	20250305	120000	2707436600	46800	46800	46800	46800	54
584	20250305	115900	2704909400	46850	46800	46850	46800	6
585	20250305	115800	2704628550	46800	46950	46950	46800	1313
586	20250305	115700	2643112850	46950	47000	47000	46950	30
587	20250305	115600	2641703550	47000	47000	47000	47000	46
588	20250305	115500	2639541550	46900	46950	46950	46900	259
589	20250305	115400	2627382250	46950	46950	46950	46950	17
590	20250305	115300	2626584100	46950	46950	46950	46950	4
591	20250305	115200	2626396300	47000	46950	47000	46950	27
592	20250305	115100	2625127350	47000	47000	47000	46950	72
593	20250305	115000	2621743850	46950	46950	47000	46950	18
594	20250305	114900	2620898500	46950	46950	46950	46950	3
595	20250305	114800	2620757650	46950	46950	47000	46950	8
596	20250305	114700	2620382000	47000	46950	47000	46950	25
597	20250305	114600	2619207750	46900	46900	46900	46900	16
598	20250305	114500	2618457350	46900	46900	46900	46900	53
599	20250305	114400	2615971650	46900	46900	46900	46850	12
600	20250305	114300	2615408900	46900	46900	46900	46900	0
601	20250305	114200	2615408900	46900	46900	46900	46900	3
602	20250305	114100	2615268200	46900	46900	46900	46900	6
603	20250305	114000	2614986800	46850	46900	46900	46850	344
604	20250305	113900	2598859900	46900	46950	46950	46900	486
605	20250305	113800	2576050900	46950	47000	47000	46950	15
606	20250305	113700	2575346150	46950	46950	47000	46950	218
607	20250305	113600	2565110850	46950	47000	47000	46950	258
608	20250305	113500	2552995150	47000	47000	47000	47000	14
609	20250305	113400	2552337150	47000	47000	47000	47000	120
610	20250305	113300	2546697150	47050	47050	47100	47050	141
611	20250305	113200	2540062100	47100	47100	47100	47100	134
612	20250305	113100	2533750700	47100	47050	47100	47050	54
613	20250305	113000	2531207550	47100	47100	47100	47100	178
614	20250305	112900	2522823750	47150	47150	47150	47150	3
615	20250305	112800	2522682300	47150	47150	47200	47150	140
616	20250305	112700	2516080625	47150	47150	47150	47150	94
617	20250305	112600	2511648525	47150	47150	47150	47150	6
618	20250305	112500	2511365625	47100	47100	47100	47100	5
619	20250305	112400	2511130125	46950	46950	46950	46950	0
620	20250305	112300	2511130125	46950	46950	46950	46950	84
621	20250305	112200	2507186325	46900	47100	47100	46900	150
622	20250305	112100	2500128525	47000	46900	47000	46900	145
623	20250305	112000	2493324675	46900	46850	46900	46850	208
624	20250305	111900	2483574825	46850	46850	46900	46850	32
625	20250305	111800	2482075275	46850	46800	46850	46800	80
626	20250305	111700	2478328125	46800	46800	46800	46800	34
627	20250305	111600	2476736925	46800	46850	46850	46800	259
628	20250305	111500	2464609750	46850	46800	46850	46800	21
629	20250305	111400	2463626750	46800	46850	46900	46800	435
630	20250305	111300	2443264650	46850	46850	46850	46850	212
631	20250305	111200	2433332450	46950	46950	46950	46950	1
632	20250305	111100	2433285500	46850	46850	46950	46850	90
633	20250305	111000	2429066300	46850	46850	46900	46850	461
634	20250305	110900	2407446650	46850	46950	46950	46850	198
635	20250305	110800	2398160500	46950	46950	46950	46950	64
636	20250305	110700	2395155700	46950	46950	46950	46950	110
637	20250305	110600	2389991200	46950	46850	46950	46850	75
638	20250305	110500	2386475650	46850	46850	46850	46800	107
639	20250305	110400	2381463400	46850	46900	46900	46850	317
640	20250305	110300	2366611700	46900	46900	46900	46900	261
641	20250305	110200	2354370800	46900	47050	47050	46900	2097
642	20250305	110100	2255878550	47100	47050	47100	47000	1589
643	20250305	110000	2181126600	47100	47050	47100	47050	555
644	20250305	105900	2155013700	47100	47100	47100	47100	9
645	20250305	105800	2154589800	47100	47100	47100	47100	3
646	20250305	105700	2154448500	47100	47100	47100	47100	7
647	20250305	105600	2154118800	47100	47150	47150	47100	2039
648	20250305	105500	2058081750	47150	47200	47200	47150	114
649	20250305	105400	2052705700	47150	47150	47150	47150	6
650	20250305	105300	2052422800	47150	47100	47150	47100	54
651	20250305	105200	2049879200	47100	47100	47100	47100	40
652	20250305	105100	2047995200	47100	47250	47250	47100	382
653	20250305	105000	2029978850	47250	47200	47250	47200	65
654	20250305	104900	2026910550	47200	47100	47200	47100	320
655	20250305	104800	2011822750	47100	47100	47100	47100	282
656	20250305	104700	1998540550	47150	47150	47150	47150	28
657	20250305	104600	1997220350	47150	47150	47150	47150	112
658	20250305	104500	1991939550	47150	47200	47200	47150	476
659	20250305	104400	1969495850	47200	47200	47200	47200	3
660	20250305	104300	1969354250	47200	47200	47200	47200	16
661	20250305	104200	1968599050	47250	47250	47300	47250	308
662	20250305	104100	1954046000	47200	47200	47200	47200	26
663	20250305	104000	1952818800	47250	47200	47250	47200	71
664	20250305	103900	1949467550	47250	47250	47250	47250	4
665	20250305	103800	1949278550	47250	47250	47250	47250	12
666	20250305	103700	1948711550	47250	47200	47250	47200	86
667	20250305	103600	1944649850	47200	47200	47200	47150	35
668	20250305	103500	1942998050	47200	47250	47250	47200	31
669	20250305	103400	1941533350	47250	47150	47250	47100	1513
670	20250305	103300	1870240000	47150	47150	47150	47100	99
671	20250305	103200	1865573250	47150	47150	47150	47150	43
672	20250305	103100	1863545800	47150	47200	47200	47100	835
673	20250305	103000	1824193250	47200	47350	47400	47200	1337
674	20250305	102900	1760943800	47300	47250	47400	47250	7
675	20250305	102800	1760612750	47250	47300	47400	47250	45
676	20250305	102700	1758486250	47300	47400	47400	47300	154
677	20250305	102600	1751201850	47300	47300	47300	47300	34
678	20250305	102500	1749593650	47200	47200	47200	47200	20
679	20250305	102400	1748649650	47200	47250	47250	47200	20
680	20250305	102300	1747704900	47150	47250	47250	47150	355
681	20250305	102200	1730948450	47300	47300	47300	47300	2
682	20250305	102100	1730853850	47300	47250	47300	47250	11
683	20250305	102000	1730334050	47250	47300	47300	47250	32
684	20250305	101900	1728821950	47350	47300	47350	47300	13
685	20250305	101800	1728206900	47250	47300	47300	47250	85
686	20250305	101700	1724187100	47300	47350	47350	47300	83
687	20250305	101600	1720260100	47300	47300	47300	47300	10
688	20250305	101500	1719787100	47250	47200	47250	47200	452
689	20250305	101400	1698442300	47150	47150	47150	47150	0
690	20250305	101300	1698442300	47150	47150	47150	47150	140
691	20250305	101200	1691841300	47150	47150	47150	47150	48
692	20250305	101100	1689578100	47150	47300	47350	47150	32
693	20250305	101000	1688066550	47250	47200	47250	47200	33
694	20250305	100900	1686508350	47200	47100	47200	47100	108
695	20250305	100800	1681413800	47100	47150	47200	47100	286
696	20250305	100700	1667928300	47150	47150	47150	47100	120
697	20250305	100600	1662270600	47150	47100	47150	47100	51
698	20250305	100500	1659867800	47100	47100	47100	47050	576
699	20250305	100400	1632738450	47150	47200	47200	47100	1085
700	20250305	100300	1581558750	47250	47250	47250	47250	208
701	20250305	100200	1571730750	47250	47300	47300	47200	1022
702	20250305	100100	1523429150	47300	47300	47300	47300	246
703	20250305	100000	1511793350	47350	47400	47400	47350	140
704	20250305	095900	1505163250	47550	47400	47550	47400	83
705	20250305	095800	1501218100	47300	47350	47550	47300	300
706	20250305	095700	1487009250	47350	47500	47550	47300	162
707	20250305	095600	1479337750	47450	47450	47450	47450	6
708	20250305	095500	1479053050	47450	47450	47450	47450	16
709	20250305	095400	1478293850	47300	47450	47450	47300	62
710	20250305	095300	1475360800	47400	47400	47400	47400	150
711	20250305	095200	1468250800	47250	47200	47350	47200	216
712	20250305	095100	1458044800	47200	47250	47250	47200	16
713	20250305	095000	1457289500	47200	47350	47350	47200	230
714	20250305	094900	1446419100	47300	47300	47300	47300	80
715	20250305	094800	1442635100	47300	47200	47300	47200	109
716	20250305	094700	1437481450	47150	47200	47200	47150	20
717	20250305	094600	1436538100	47250	47200	47250	47200	111
718	20250305	094500	1431297850	47200	47200	47200	47200	2
719	20250305	094400	1431203450	47200	47050	47250	47050	46
720	20250305	094300	1429035750	47050	47100	47200	47050	1001
721	20250305	094200	1381899200	47200	47150	47200	47100	514
722	20250305	094100	1357660450	47150	47150	47150	47150	108
723	20250305	094000	1352568250	47150	47200	47200	47150	417
724	20250305	093900	1332896250	47250	47300	47300	47200	451
725	20250305	093800	1311593400	47300	47300	47300	47300	176
726	20250305	093700	1303268600	47350	47450	47450	47250	1123
727	20250305	093600	1250048050	47450	47500	47500	47450	497
728	20250305	093500	1226465150	47500	47650	47650	47500	784
729	20250305	093400	1189198300	47650	47700	47700	47600	149
730	20250305	093300	1182097250	47800	47700	47800	47700	56
731	20250305	093200	1179425950	47700	47750	47750	47700	8
732	20250305	093100	1179044100	47750	47700	47800	47700	390
733	20250305	093000	1160436500	47700	47550	47700	47550	178
734	20250305	092900	1151963650	47550	47550	47550	47550	128
735	20250305	092800	1145877250	47550	47500	47550	47500	126
736	20250305	092700	1139886500	47500	47550	47550	47500	57
737	20250305	092600	1137178700	47550	47525	47550	47475	381
738	20250305	092500	1119071950	47500	47550	47600	47500	931
739	20250305	092400	1074822950	47550	47650	47650	47550	1434
740	20250305	092300	1006563400	47700	47800	47800	47700	1300
741	20250305	092200	944509550	47800	47800	47850	47750	258
742	20250305	092100	932180950	47850	47850	47850	47800	846
743	20250305	092000	891713350	47850	47950	47950	47850	427
744	20250305	091900	871263500	47950	48000	48000	47950	111
745	20250305	091800	865938250	48000	47900	48000	47900	176
746	20250305	091700	857498300	47850	47850	47900	47850	365
747	20250305	091600	840029250	47850	47900	48000	47850	285
748	20250305	091500	826378700	47850	48175	48200	47850	1474
749	20250305	091400	755681000	48150	48100	48200	48100	1065
750	20250305	091300	704408250	48050	48000	48100	47950	880
751	20250305	091200	662131350	48000	47900	48000	47850	437
752	20250305	091100	641175950	47950	47900	48150	47900	181
753	20250305	091000	632490550	47850	47900	48000	47750	942
754	20250305	090900	587450150	47900	47800	47900	47700	119
755	20250305	090800	581750850	47900	47600	47900	47550	1175
756	20250305	090700	525762750	47650	47800	47800	47650	631
757	20250305	090600	495666500	47800	47850	47850	47700	1078
758	20250305	090500	444149500	47850	47500	47850	47500	463
759	20250305	090400	422073550	47450	47700	47700	47450	2324
760	20250305	090300	311502750	47700	47800	48000	47650	1822
761	20250305	090200	224550550	47800	48000	48000	47800	1075
762	20250305	090100	172992950	48000	48250	48300	48000	876
763	20250305	090000	130737350	48300	47700	48800	47700	2727