KissMeData/475560/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	220200	1482080175	29850	29850	29850	29850	1076
3	20250305	220100	1482080175	29850	29850	29850	29850	0
4	20250305	220000	1482080175	29850	29850	29850	29850	0
5	20250305	215900	1482080175	29850	29850	29850	29850	0
6	20250305	215800	1482080175	29850	29850	29850	29850	0
7	20250305	215700	1482080175	29850	29850	29850	29850	0
8	20250305	215600	1482080175	29850	29850	29850	29850	0
9	20250305	215500	1482080175	29850	29850	29850	29850	0
10	20250305	215400	1482080175	29850	29850	29850	29850	0
11	20250305	215300	1482080175	29850	29850	29850	29850	0
12	20250305	215200	1482080175	29850	29850	29850	29850	0
13	20250305	215100	1482080175	29850	29850	29850	29850	0
14	20250305	215000	1482080175	29850	29850	29850	29850	0
15	20250305	214900	1482080175	29850	29850	29850	29850	0
16	20250305	214800	1482080175	29850	29850	29850	29850	0
17	20250305	214700	1482080175	29850	29850	29850	29850	0
18	20250305	214600	1482080175	29850	29850	29850	29850	0
19	20250305	214500	1482080175	29850	29850	29850	29850	0
20	20250305	214400	1482080175	29850	29850	29850	29850	0
21	20250305	214300	1482080175	29850	29850	29850	29850	0
22	20250305	214200	1482080175	29850	29850	29850	29850	0
23	20250305	214100	1482080175	29850	29850	29850	29850	0
24	20250305	214000	1482080175	29850	29850	29850	29850	0
25	20250305	213900	1482080175	29850	29850	29850	29850	0
26	20250305	213800	1482080175	29850	29850	29850	29850	0
27	20250305	213700	1482080175	29850	29850	29850	29850	0
28	20250305	213600	1482080175	29850	29850	29850	29850	0
29	20250305	213500	1482080175	29850	29850	29850	29850	0
30	20250305	213400	1482080175	29850	29850	29850	29850	0
31	20250305	213300	1482080175	29850	29850	29850	29850	0
32	20250305	213200	1482080175	29850	29850	29850	29850	1076
33	20250305	213100	1482080175	29850	29850	29850	29850	0
34	20250305	213000	1482080175	29850	29850	29850	29850	0
35	20250305	212900	1482080175	29850	29850	29850	29850	0
36	20250305	212800	1482080175	29850	29850	29850	29850	0
37	20250305	212700	1482080175	29850	29850	29850	29850	0
38	20250305	212600	1482080175	29850	29850	29850	29850	0
39	20250305	212500	1482080175	29850	29850	29850	29850	0
40	20250305	212400	1482080175	29850	29850	29850	29850	0
41	20250305	212300	1482080175	29850	29850	29850	29850	0
42	20250305	212200	1482080175	29850	29850	29850	29850	0
43	20250305	212100	1482080175	29850	29850	29850	29850	0
44	20250305	212000	1482080175	29850	29850	29850	29850	0
45	20250305	211900	1482080175	29850	29850	29850	29850	0
46	20250305	211800	1482080175	29850	29850	29850	29850	0
47	20250305	211700	1482080175	29850	29850	29850	29850	0
48	20250305	211600	1482080175	29850	29850	29850	29850	0
49	20250305	211500	1482080175	29850	29850	29850	29850	0
50	20250305	211400	1482080175	29850	29850	29850	29850	0
51	20250305	211300	1482080175	29850	29850	29850	29850	0
52	20250305	211200	1482080175	29850	29850	29850	29850	0
53	20250305	211100	1482080175	29850	29850	29850	29850	0
54	20250305	211000	1482080175	29850	29850	29850	29850	0
55	20250305	210900	1482080175	29850	29850	29850	29850	0
56	20250305	210800	1482080175	29850	29850	29850	29850	0
57	20250305	210700	1482080175	29850	29850	29850	29850	0
58	20250305	210600	1482080175	29850	29850	29850	29850	0
59	20250305	210500	1482080175	29850	29850	29850	29850	0
60	20250305	210400	1482080175	29850	29850	29850	29850	0
61	20250305	210300	1482080175	29850	29850	29850	29850	0
62	20250305	210200	1482080175	29850	29850	29850	29850	1076
63	20250305	210100	1482080175	29850	29850	29850	29850	0
64	20250305	210000	1482080175	29850	29850	29850	29850	0
65	20250305	205900	1482080175	29850	29850	29850	29850	0
66	20250305	205800	1482080175	29850	29850	29850	29850	0
67	20250305	205700	1482080175	29850	29850	29850	29850	0
68	20250305	205600	1482080175	29850	29850	29850	29850	0
69	20250305	205500	1482080175	29850	29850	29850	29850	0
70	20250305	205400	1482080175	29850	29850	29850	29850	0
71	20250305	205300	1482080175	29850	29850	29850	29850	0
72	20250305	205200	1482080175	29850	29850	29850	29850	0
73	20250305	205100	1482080175	29850	29850	29850	29850	0
74	20250305	205000	1482080175	29850	29850	29850	29850	0
75	20250305	204900	1482080175	29850	29850	29850	29850	0
76	20250305	204800	1482080175	29850	29850	29850	29850	0
77	20250305	204700	1482080175	29850	29850	29850	29850	0
78	20250305	204600	1482080175	29850	29850	29850	29850	0
79	20250305	204500	1482080175	29850	29850	29850	29850	0
80	20250305	204400	1482080175	29850	29850	29850	29850	0
81	20250305	204300	1482080175	29850	29850	29850	29850	0
82	20250305	204200	1482080175	29850	29850	29850	29850	0
83	20250305	204100	1482080175	29850	29850	29850	29850	0
84	20250305	204000	1482080175	29850	29850	29850	29850	0
85	20250305	203900	1482080175	29850	29850	29850	29850	0
86	20250305	203800	1482080175	29850	29850	29850	29850	0
87	20250305	203700	1482080175	29850	29850	29850	29850	0
88	20250305	203600	1482080175	29850	29850	29850	29850	0
89	20250305	203500	1482080175	29850	29850	29850	29850	0
90	20250305	203400	1482080175	29850	29850	29850	29850	0
91	20250305	203300	1482080175	29850	29850	29850	29850	0
92	20250305	203200	1482080175	29850	29850	29850	29850	1076
93	20250305	203100	1482080175	29850	29850	29850	29850	0
94	20250305	203000	1482080175	29850	29850	29850	29850	0
95	20250305	202900	1482080175	29850	29850	29850	29850	0
96	20250305	202800	1482080175	29850	29850	29850	29850	0
97	20250305	202700	1482080175	29850	29850	29850	29850	0
98	20250305	202600	1482080175	29850	29850	29850	29850	0
99	20250305	202500	1482080175	29850	29850	29850	29850	0
100	20250305	202400	1482080175	29850	29850	29850	29850	0
101	20250305	202300	1482080175	29850	29850	29850	29850	0
102	20250305	202200	1482080175	29850	29850	29850	29850	0
103	20250305	202100	1482080175	29850	29850	29850	29850	0
104	20250305	202000	1482080175	29850	29850	29850	29850	0
105	20250305	201900	1482080175	29850	29850	29850	29850	0
106	20250305	201800	1482080175	29850	29850	29850	29850	0
107	20250305	201700	1482080175	29850	29850	29850	29850	0
108	20250305	201600	1482080175	29850	29850	29850	29850	0
109	20250305	201500	1482080175	29850	29850	29850	29850	0
110	20250305	201400	1482080175	29850	29850	29850	29850	0
111	20250305	201300	1482080175	29850	29850	29850	29850	0
112	20250305	201200	1482080175	29850	29850	29850	29850	0
113	20250305	201100	1482080175	29850	29850	29850	29850	0
114	20250305	201000	1482080175	29850	29850	29850	29850	0
115	20250305	200900	1482080175	29850	29850	29850	29850	0
116	20250305	200800	1482080175	29850	29850	29850	29850	0
117	20250305	200700	1482080175	29850	29850	29850	29850	0
118	20250305	200600	1482080175	29850	29850	29850	29850	0
119	20250305	200500	1482080175	29850	29850	29850	29850	0
120	20250305	200400	1482080175	29850	29850	29850	29850	0
121	20250305	200300	1482080175	29850	29850	29850	29850	0
122	20250305	200200	1482080175	29850	29850	29850	29850	1076
123	20250305	200100	1482080175	29850	29850	29850	29850	0
124	20250305	200000	1482080175	29850	29850	29850	29850	0
125	20250305	195900	1482080175	29850	29850	29850	29850	0
126	20250305	195800	1482080175	29850	29850	29850	29850	0
127	20250305	195700	1482080175	29850	29850	29850	29850	0
128	20250305	195600	1482080175	29850	29850	29850	29850	0
129	20250305	195500	1482080175	29850	29850	29850	29850	0
130	20250305	195400	1482080175	29850	29850	29850	29850	0
131	20250305	195300	1482080175	29850	29850	29850	29850	0
132	20250305	195200	1482080175	29850	29850	29850	29850	0
133	20250305	195100	1482080175	29850	29850	29850	29850	0
134	20250305	195000	1482080175	29850	29850	29850	29850	0
135	20250305	194900	1482080175	29850	29850	29850	29850	0
136	20250305	194800	1482080175	29850	29850	29850	29850	0
137	20250305	194700	1482080175	29850	29850	29850	29850	0
138	20250305	194600	1482080175	29850	29850	29850	29850	0
139	20250305	194500	1482080175	29850	29850	29850	29850	0
140	20250305	194400	1482080175	29850	29850	29850	29850	0
141	20250305	194300	1482080175	29850	29850	29850	29850	0
142	20250305	194200	1482080175	29850	29850	29850	29850	0
143	20250305	194100	1482080175	29850	29850	29850	29850	0
144	20250305	194000	1482080175	29850	29850	29850	29850	0
145	20250305	193900	1482080175	29850	29850	29850	29850	0
146	20250305	193800	1482080175	29850	29850	29850	29850	0
147	20250305	193700	1482080175	29850	29850	29850	29850	0
148	20250305	193600	1482080175	29850	29850	29850	29850	0
149	20250305	193500	1482080175	29850	29850	29850	29850	0
150	20250305	193400	1482080175	29850	29850	29850	29850	0
151	20250305	193300	1482080175	29850	29850	29850	29850	0
152	20250305	193200	1482080175	29850	29850	29850	29850	1076
153	20250305	193100	1482080175	29850	29850	29850	29850	0
154	20250305	193000	1482080175	29850	29850	29850	29850	0
155	20250305	192900	1482080175	29850	29850	29850	29850	0
156	20250305	192800	1482080175	29850	29850	29850	29850	0
157	20250305	192700	1482080175	29850	29850	29850	29850	0
158	20250305	192600	1482080175	29850	29850	29850	29850	0
159	20250305	192500	1482080175	29850	29850	29850	29850	0
160	20250305	192400	1482080175	29850	29850	29850	29850	0
161	20250305	192300	1482080175	29850	29850	29850	29850	0
162	20250305	192200	1482080175	29850	29850	29850	29850	0
163	20250305	192100	1482080175	29850	29850	29850	29850	0
164	20250305	192000	1482080175	29850	29850	29850	29850	0
165	20250305	191900	1482080175	29850	29850	29850	29850	0
166	20250305	191800	1482080175	29850	29850	29850	29850	0
167	20250305	191700	1482080175	29850	29850	29850	29850	0
168	20250305	191600	1482080175	29850	29850	29850	29850	0
169	20250305	191500	1482080175	29850	29850	29850	29850	0
170	20250305	191400	1482080175	29850	29850	29850	29850	0
171	20250305	191300	1482080175	29850	29850	29850	29850	0
172	20250305	191200	1482080175	29850	29850	29850	29850	0
173	20250305	191100	1482080175	29850	29850	29850	29850	0
174	20250305	191000	1482080175	29850	29850	29850	29850	0
175	20250305	190900	1482080175	29850	29850	29850	29850	0
176	20250305	190800	1482080175	29850	29850	29850	29850	0
177	20250305	190700	1482080175	29850	29850	29850	29850	0
178	20250305	190600	1482080175	29850	29850	29850	29850	0
179	20250305	190500	1482080175	29850	29850	29850	29850	0
180	20250305	190400	1482080175	29850	29850	29850	29850	0
181	20250305	190300	1482080175	29850	29850	29850	29850	0
182	20250305	190200	1482080175	29850	29850	29850	29850	1076
183	20250305	190100	1482080175	29850	29850	29850	29850	0
184	20250305	190000	1482080175	29850	29850	29850	29850	0
185	20250305	185900	1482080175	29850	29850	29850	29850	0
186	20250305	185800	1482080175	29850	29850	29850	29850	0
187	20250305	185700	1482080175	29850	29850	29850	29850	0
188	20250305	185600	1482080175	29850	29850	29850	29850	0
189	20250305	185500	1482080175	29850	29850	29850	29850	0
190	20250305	185400	1482080175	29850	29850	29850	29850	0
191	20250305	185300	1482080175	29850	29850	29850	29850	0
192	20250305	185200	1482080175	29850	29850	29850	29850	0
193	20250305	185100	1482080175	29850	29850	29850	29850	0
194	20250305	185000	1482080175	29850	29850	29850	29850	0
195	20250305	184900	1482080175	29850	29850	29850	29850	0
196	20250305	184800	1482080175	29850	29850	29850	29850	0
197	20250305	184700	1482080175	29850	29850	29850	29850	0
198	20250305	184600	1482080175	29850	29850	29850	29850	0
199	20250305	184500	1482080175	29850	29850	29850	29850	0
200	20250305	184400	1482080175	29850	29850	29850	29850	0
201	20250305	184300	1482080175	29850	29850	29850	29850	0
202	20250305	184200	1482080175	29850	29850	29850	29850	0
203	20250305	184100	1482080175	29850	29850	29850	29850	0
204	20250305	184000	1482080175	29850	29850	29850	29850	0
205	20250305	183900	1482080175	29850	29850	29850	29850	0
206	20250305	183800	1482080175	29850	29850	29850	29850	0
207	20250305	183700	1482080175	29850	29850	29850	29850	0
208	20250305	183600	1482080175	29850	29850	29850	29850	0
209	20250305	183500	1482080175	29850	29850	29850	29850	0
210	20250305	183400	1482080175	29850	29850	29850	29850	0
211	20250305	183300	1482080175	29850	29850	29850	29850	0
212	20250305	183200	1482080175	29850	29850	29850	29850	1076
213	20250305	183100	1482080175	29850	29850	29850	29850	0
214	20250305	183000	1482080175	29850	29850	29850	29850	0
215	20250305	182900	1482080175	29850	29850	29850	29850	0
216	20250305	182800	1482080175	29850	29850	29850	29850	0
217	20250305	182700	1482080175	29850	29850	29850	29850	0
218	20250305	182600	1482080175	29850	29850	29850	29850	0
219	20250305	182500	1482080175	29850	29850	29850	29850	0
220	20250305	182400	1482080175	29850	29850	29850	29850	0
221	20250305	182300	1482080175	29850	29850	29850	29850	0
222	20250305	182200	1482080175	29850	29850	29850	29850	0
223	20250305	182100	1482080175	29850	29850	29850	29850	0
224	20250305	182000	1482080175	29850	29850	29850	29850	0
225	20250305	181900	1482080175	29850	29850	29850	29850	0
226	20250305	181800	1482080175	29850	29850	29850	29850	0
227	20250305	181700	1482080175	29850	29850	29850	29850	0
228	20250305	181600	1482080175	29850	29850	29850	29850	0
229	20250305	181500	1482080175	29850	29850	29850	29850	0
230	20250305	181400	1482080175	29850	29850	29850	29850	0
231	20250305	181300	1482080175	29850	29850	29850	29850	0
232	20250305	181200	1482080175	29850	29850	29850	29850	0
233	20250305	181100	1482080175	29850	29850	29850	29850	0
234	20250305	181000	1482080175	29850	29850	29850	29850	0
235	20250305	180900	1482080175	29850	29850	29850	29850	0
236	20250305	180800	1482080175	29850	29850	29850	29850	0
237	20250305	180700	1482080175	29850	29850	29850	29850	0
238	20250305	180600	1482080175	29850	29850	29850	29850	0
239	20250305	180500	1482080175	29850	29850	29850	29850	0
240	20250305	180400	1482080175	29850	29850	29850	29850	0
241	20250305	180300	1482080175	29850	29850	29850	29850	0
242	20250305	180200	1482080175	29850	29850	29850	29850	1076
243	20250305	180100	1482080175	29850	29850	29850	29850	0
244	20250305	180000	1482080175	29850	29850	29850	29850	0
245	20250305	175900	1482080175	29850	29850	29850	29850	0
246	20250305	175800	1482080175	29850	29850	29850	29850	0
247	20250305	175700	1482080175	29850	29850	29850	29850	0
248	20250305	175600	1482080175	29850	29850	29850	29850	0
249	20250305	175500	1482080175	29850	29850	29850	29850	0
250	20250305	175400	1482080175	29850	29850	29850	29850	0
251	20250305	175300	1482080175	29850	29850	29850	29850	0
252	20250305	175200	1482080175	29850	29850	29850	29850	0
253	20250305	175100	1482080175	29850	29850	29850	29850	0
254	20250305	175000	1482080175	29850	29850	29850	29850	0
255	20250305	174900	1482080175	29850	29850	29850	29850	0
256	20250305	174800	1482080175	29850	29850	29850	29850	0
257	20250305	174700	1482080175	29850	29850	29850	29850	0
258	20250305	174600	1482080175	29850	29850	29850	29850	0
259	20250305	174500	1482080175	29850	29850	29850	29850	0
260	20250305	174400	1482080175	29850	29850	29850	29850	0
261	20250305	174300	1482080175	29850	29850	29850	29850	0
262	20250305	174200	1482080175	29850	29850	29850	29850	0
263	20250305	174100	1482080175	29850	29850	29850	29850	0
264	20250305	174000	1482080175	29850	29850	29850	29850	0
265	20250305	173900	1482080175	29850	29850	29850	29850	0
266	20250305	173800	1482080175	29850	29850	29850	29850	0
267	20250305	173700	1482080175	29850	29850	29850	29850	0
268	20250305	173600	1482080175	29850	29850	29850	29850	0
269	20250305	173500	1482080175	29850	29850	29850	29850	0
270	20250305	173400	1482080175	29850	29850	29850	29850	0
271	20250305	173300	1482080175	29850	29850	29850	29850	0
272	20250305	173200	1482080175	29850	29850	29850	29850	1076
273	20250305	173100	1482080175	29850	29850	29850	29850	0
274	20250305	173000	1482080175	29850	29850	29850	29850	0
275	20250305	172900	1482080175	29850	29850	29850	29850	0
276	20250305	172800	1482080175	29850	29850	29850	29850	0
277	20250305	172700	1482080175	29850	29850	29850	29850	0
278	20250305	172600	1482080175	29850	29850	29850	29850	0
279	20250305	172500	1482080175	29850	29850	29850	29850	0
280	20250305	172400	1482080175	29850	29850	29850	29850	0
281	20250305	172300	1482080175	29850	29850	29850	29850	0
282	20250305	172200	1482080175	29850	29850	29850	29850	0
283	20250305	172100	1482080175	29850	29850	29850	29850	0
284	20250305	172000	1482080175	29850	29850	29850	29850	0
285	20250305	171900	1482080175	29850	29850	29850	29850	0
286	20250305	171800	1482080175	29850	29850	29850	29850	0
287	20250305	171700	1482080175	29850	29850	29850	29850	0
288	20250305	171600	1482080175	29850	29850	29850	29850	0
289	20250305	171500	1482080175	29850	29850	29850	29850	0
290	20250305	171400	1482080175	29850	29850	29850	29850	0
291	20250305	171300	1482080175	29850	29850	29850	29850	0
292	20250305	171200	1482080175	29850	29850	29850	29850	0
293	20250305	171100	1482080175	29850	29850	29850	29850	0
294	20250305	171000	1482080175	29850	29850	29850	29850	0
295	20250305	170900	1482080175	29850	29850	29850	29850	0
296	20250305	170800	1482080175	29850	29850	29850	29850	0
297	20250305	170700	1482080175	29850	29850	29850	29850	0
298	20250305	170600	1482080175	29850	29850	29850	29850	0
299	20250305	170500	1482080175	29850	29850	29850	29850	0
300	20250305	170400	1482080175	29850	29850	29850	29850	0
301	20250305	170300	1482080175	29850	29850	29850	29850	0
302	20250305	170200	1482080175	29850	29850	29850	29850	1076
303	20250305	170100	1482080175	29850	29850	29850	29850	0
304	20250305	170000	1482080175	29850	29850	29850	29850	0
305	20250305	165900	1482080175	29850	29850	29850	29850	0
306	20250305	165800	1482080175	29850	29850	29850	29850	0
307	20250305	165700	1482080175	29850	29850	29850	29850	0
308	20250305	165600	1482080175	29850	29850	29850	29850	0
309	20250305	165500	1482080175	29850	29850	29850	29850	0
310	20250305	165400	1482080175	29850	29850	29850	29850	0
311	20250305	165300	1482080175	29850	29850	29850	29850	0
312	20250305	165200	1482080175	29850	29850	29850	29850	0
313	20250305	165100	1482080175	29850	29850	29850	29850	0
314	20250305	165000	1482080175	29850	29850	29850	29850	0
315	20250305	164900	1482080175	29850	29850	29850	29850	0
316	20250305	164800	1482080175	29850	29850	29850	29850	0
317	20250305	164700	1482080175	29850	29850	29850	29850	0
318	20250305	164600	1482080175	29850	29850	29850	29850	0
319	20250305	164500	1482080175	29850	29850	29850	29850	0
320	20250305	164400	1482080175	29850	29850	29850	29850	0
321	20250305	164300	1482080175	29850	29850	29850	29850	0
322	20250305	164200	1482080175	29850	29850	29850	29850	0
323	20250305	164100	1482080175	29850	29850	29850	29850	0
324	20250305	164000	1482080175	29850	29850	29850	29850	0
325	20250305	163900	1482080175	29850	29850	29850	29850	0
326	20250305	163800	1482080175	29850	29850	29850	29850	0
327	20250305	163700	1482080175	29850	29850	29850	29850	0
328	20250305	163600	1482080175	29850	29850	29850	29850	0
329	20250305	163500	1482080175	29850	29850	29850	29850	0
330	20250305	163400	1482080175	29850	29850	29850	29850	0
331	20250305	163300	1482080175	29850	29850	29850	29850	0
332	20250305	163200	1482080175	29850	29850	29850	29850	1076
333	20250305	163100	1482080175	29850	29850	29850	29850	0
334	20250305	163000	1482080175	29850	29850	29850	29850	0
335	20250305	162900	1482080175	29850	29850	29850	29850	0
336	20250305	162800	1482080175	29850	29850	29850	29850	0
337	20250305	162700	1482080175	29850	29850	29850	29850	0
338	20250305	162600	1482080175	29850	29850	29850	29850	0
339	20250305	162500	1482080175	29850	29850	29850	29850	0
340	20250305	162400	1482080175	29850	29850	29850	29850	0
341	20250305	162300	1482080175	29850	29850	29850	29850	0
342	20250305	162200	1482080175	29850	29850	29850	29850	0
343	20250305	162100	1482080175	29850	29850	29850	29850	0
344	20250305	162000	1482080175	29850	29850	29850	29850	0
345	20250305	161900	1482080175	29850	29850	29850	29850	0
346	20250305	161800	1482080175	29850	29850	29850	29850	0
347	20250305	161700	1482080175	29850	29850	29850	29850	0
348	20250305	161600	1482080175	29850	29850	29850	29850	0
349	20250305	161500	1482080175	29850	29850	29850	29850	0
350	20250305	161400	1482080175	29850	29850	29850	29850	0
351	20250305	161300	1482080175	29850	29850	29850	29850	0
352	20250305	161200	1482080175	29850	29850	29850	29850	0
353	20250305	161100	1482080175	29850	29850	29850	29850	0
354	20250305	161000	1482080175	29850	29850	29850	29850	0
355	20250305	160900	1482080175	29850	29850	29850	29850	0
356	20250305	160800	1482080175	29850	29850	29850	29850	0
357	20250305	160700	1482080175	29850	29850	29850	29850	0
358	20250305	160600	1482080175	29850	29850	29850	29850	0
359	20250305	160500	1482080175	29850	29850	29850	29850	0
360	20250305	160400	1482080175	29850	29850	29850	29850	0
361	20250305	160300	1482080175	29850	29850	29850	29850	0
362	20250305	160200	1482080175	29850	29850	29850	29850	1076
363	20250305	160100	1482080175	29850	29850	29850	29850	0
364	20250305	160000	1482080175	29850	29850	29850	29850	0
365	20250305	155900	1482080175	29850	29850	29850	29850	0
366	20250305	155800	1482080175	29850	29850	29850	29850	0
367	20250305	155700	1482080175	29850	29850	29850	29850	0
368	20250305	155600	1482080175	29850	29850	29850	29850	0
369	20250305	155500	1482080175	29850	29850	29850	29850	0
370	20250305	155400	1482080175	29850	29850	29850	29850	0
371	20250305	155300	1482080175	29850	29850	29850	29850	0
372	20250305	155200	1482080175	29850	29850	29850	29850	0
373	20250305	155100	1482080175	29850	29850	29850	29850	0
374	20250305	155000	1482080175	29850	29850	29850	29850	0
375	20250305	154900	1482080175	29850	29850	29850	29850	0
376	20250305	154800	1482080175	29850	29850	29850	29850	0
377	20250305	154700	1482080175	29850	29850	29850	29850	0
378	20250305	154600	1482080175	29850	29850	29850	29850	0
379	20250305	154500	1482080175	29850	29850	29850	29850	0
380	20250305	154400	1482080175	29850	29850	29850	29850	0
381	20250305	154300	1482080175	29850	29850	29850	29850	0
382	20250305	154200	1482080175	29850	29850	29850	29850	0
383	20250305	154100	1482080175	29850	29850	29850	29850	0
384	20250305	154000	1482080175	29850	29850	29850	29850	0
385	20250305	153900	1482080175	29850	29850	29850	29850	0
386	20250305	153800	1482080175	29850	29850	29850	29850	0
387	20250305	153700	1482080175	29850	29850	29850	29850	0
388	20250305	153600	1482080175	29850	29850	29850	29850	0
389	20250305	153500	1482080175	29850	29850	29850	29850	0
390	20250305	153400	1482080175	29850	29850	29850	29850	0
391	20250305	153300	1482080175	29850	29850	29850	29850	0
392	20250305	153200	1482080175	29850	29850	29850	29850	1076
393	20250305	153100	1482080175	29850	29850	29850	29850	0
394	20250305	153000	1482080175	29850	29850	29850	29850	1076
395	20250305	152900	1449961575	29800	29800	29800	29800	0
396	20250305	152800	1449961575	29800	29800	29800	29800	0
397	20250305	152700	1449961575	29800	29800	29800	29800	0
398	20250305	152600	1449961575	29800	29800	29800	29800	0
399	20250305	152500	1449961575	29800	29800	29800	29800	0
400	20250305	152400	1449961575	29800	29800	29800	29800	0
401	20250305	152300	1449961575	29800	29800	29800	29800	0
402	20250305	152200	1449961575	29800	29800	29800	29800	0
403	20250305	152100	1449961575	29800	29800	29800	29800	0
404	20250305	152000	1449961575	29800	29800	29800	29800	0
405	20250305	151900	1449961575	29800	29800	29800	29800	452
406	20250305	151800	1436491975	29750	29750	29750	29750	83
407	20250305	151700	1434022725	29750	29750	29750	29750	135
408	20250305	151600	1430006475	29750	29750	29750	29750	116
409	20250305	151500	1426555475	29750	29700	29750	29700	88
410	20250305	151400	1423938825	29700	29700	29750	29700	160
411	20250305	151300	1419181075	29700	29700	29750	29700	78
412	20250305	151200	1416863700	29700	29700	29700	29700	62
413	20250305	151100	1415022300	29700	29750	29750	29700	76
414	20250305	151000	1412765050	29700	29700	29750	29700	64
415	20250305	150900	1410863700	29700	29700	29800	29700	48
416	20250305	150800	1409437100	29700	29750	29750	29700	167
417	20250305	150700	1404474750	29700	29800	29800	29700	184
418	20250305	150600	1399001100	29800	29750	29800	29750	222
419	20250305	150500	1392395350	29750	29750	29750	29750	42
420	20250305	150400	1391145850	29750	29750	29750	29750	70
421	20250305	150300	1389063350	29750	29750	29750	29750	41
422	20250305	150200	1387843600	29750	29750	29750	29750	47
423	20250305	150100	1386445350	29750	29750	29750	29750	51
424	20250305	150000	1384928100	29750	29750	29750	29750	58
425	20250305	145900	1383202600	29750	29750	29800	29750	53
426	20250305	145800	1381625500	29800	29750	29800	29750	116
427	20250305	145700	1378171250	29750	29750	29800	29750	58
428	20250305	145600	1376445450	29750	29750	29750	29750	77
429	20250305	145500	1374154700	29750	29750	29800	29750	85
430	20250305	145400	1371625850	29750	29750	29800	29750	55
431	20250305	145300	1369988550	29750	29750	29750	29750	91
432	20250305	145200	1367281300	29750	29750	29800	29750	75
433	20250305	145100	1365049750	29750	29750	29800	29750	546
434	20250305	145000	1348781250	29750	29750	29750	29750	80
435	20250305	144900	1346401250	29750	29750	29750	29750	3
436	20250305	144800	1346312000	29750	29750	29750	29750	5
437	20250305	144700	1346163250	29750	29800	29800	29750	61
438	20250305	144600	1344346150	29800	29800	29800	29750	22
439	20250305	144500	1343690750	29750	29800	29800	29750	14
440	20250305	144400	1343273700	29800	29750	29800	29750	34
441	20250305	144300	1342260700	29750	29750	29800	29750	35
442	20250305	144200	1341219400	29800	29750	29800	29750	6
443	20250305	144100	1341040850	29750	29750	29800	29750	353
444	20250305	144000	1330538350	29700	29700	29700	29700	6
445	20250305	143900	1330360150	29750	29750	29750	29750	49
446	20250305	143800	1328902400	29750	29700	29750	29700	90
447	20250305	143700	1326225550	29700	29700	29700	29700	2
448	20250305	143600	1326166150	29750	29750	29750	29750	26
449	20250305	143500	1325392650	29750	29700	29750	29700	395
450	20250305	143400	1313641500	29700	29700	29700	29700	9
451	20250305	143300	1313374200	29700	29700	29700	29650	101
452	20250305	143200	1310374550	29700	29700	29700	29700	548
453	20250305	143100	1294098950	29700	29700	29700	29700	31
454	20250305	143000	1293178250	29750	29750	29750	29750	1
455	20250305	142900	1293148500	29700	29700	29750	29700	16
456	20250305	142800	1292673150	29750	29700	29750	29700	18
457	20250305	142700	1292138450	29700	29700	29700	29700	54
458	20250305	142600	1290534650	29700	29700	29700	29700	1
459	20250305	142500	1290504950	29700	29700	29700	29700	11
460	20250305	142400	1290178250	29700	29700	29700	29700	20
461	20250305	142300	1289584250	29700	29750	29750	29700	4
462	20250305	142200	1289465400	29700	29700	29700	29700	1
463	20250305	142100	1289435700	29700	29700	29750	29700	79
464	20250305	142000	1287087150	29700	29700	29700	29700	9
465	20250305	141900	1286819850	29750	29750	29750	29750	12
466	20250305	141800	1286462850	29750	29750	29750	29750	37
467	20250305	141700	1285362100	29750	29750	29750	29750	69
468	20250305	141600	1283309350	29750	29750	29750	29750	10
469	20250305	141500	1283011850	29750	29750	29750	29750	15
470	20250305	141400	1282565600	29750	29750	29800	29750	18
471	20250305	141300	1282029850	29800	29700	29800	29700	950
472	20250305	141200	1253752025	29750	29750	29750	29700	1239
473	20250305	141100	1216939275	29750	29750	29750	29750	1
474	20250305	141000	1216909525	29750	29750	29750	29750	522
475	20250305	140900	1201380025	29750	29750	29750	29700	17
476	20250305	140800	1200874575	29700	29750	29750	29700	21
477	20250305	140700	1200249975	29700	29700	29750	29700	5
478	20250305	140600	1200101425	29700	29750	29750	29700	4
479	20250305	140500	1199982575	29700	29700	29700	29700	18
480	20250305	140400	1199447975	29700	29700	29700	29700	1
481	20250305	140300	1199418275	29700	29700	29700	29700	4
482	20250305	140200	1199299475	29700	29700	29700	29700	14
483	20250305	140100	1198883675	29700	29700	29700	29700	9
484	20250305	140000	1198616375	29700	29750	29750	29700	111
485	20250305	135900	1195314575	29700	29700	29700	29700	6
486	20250305	135800	1195136375	29750	29700	29750	29700	19
487	20250305	135700	1194571675	29700	29700	29700	29700	9
488	20250305	135600	1194304375	29700	29700	29750	29700	572
489	20250305	135500	1177287925	29700	29700	29700	29700	23
490	20250305	135400	1176604825	29700	29700	29700	29700	218
491	20250305	135300	1170130225	29700	29750	29750	29700	38
492	20250305	135200	1169001125	29700	29700	29700	29700	4
493	20250305	135100	1168882325	29700	29700	29700	29700	10
494	20250305	135000	1168585325	29700	29700	29700	29700	9
495	20250305	134900	1168318025	29700	29700	29750	29700	111
496	20250305	134800	1165021275	29700	29700	29750	29700	15
497	20250305	134700	1164575275	29700	29700	29700	29700	1
498	20250305	134600	1164545575	29700	29700	29700	29700	19
499	20250305	134500	1163981275	29700	29700	29700	29700	9
500	20250305	134400	1163713975	29700	29700	29700	29700	3
501	20250305	134300	1163624875	29700	29700	29700	29700	48
502	20250305	134200	1162199275	29700	29700	29700	29700	366
503	20250305	134100	1151329075	29700	29700	29700	29700	1
504	20250305	134000	1151299375	29750	29750	29750	29700	27
505	20250305	133900	1150496375	29700	29700	29700	29700	1
506	20250305	133800	1150466675	29750	29700	29750	29700	13
507	20250305	133700	1150080325	29700	29700	29700	29700	15
508	20250305	133600	1149634825	29700	29700	29700	29700	0
509	20250305	133500	1149634825	29700	29700	29700	29700	13
510	20250305	133400	1149248725	29700	29700	29700	29700	9
511	20250305	133300	1148981425	29700	29700	29700	29700	206
512	20250305	133200	1142863225	29700	29700	29700	29700	10
513	20250305	133100	1142566225	29700	29650	29700	29650	40
514	20250305	133000	1141378875	29700	29725	29725	29700	36
515	20250305	132900	1140309425	29700	29700	29700	29700	6
516	20250305	132800	1140131225	29700	29700	29700	29700	36
517	20250305	132700	1139062025	29700	29700	29700	29700	8
518	20250305	132600	1138824425	29700	29700	29700	29700	4
519	20250305	132500	1138705625	29700	29700	29700	29700	3
520	20250305	132400	1138616525	29700	29700	29700	29700	15
521	20250305	132300	1138171025	29700	29700	29700	29650	139
522	20250305	132200	1134043425	29700	29700	29700	29700	17
523	20250305	132100	1133538525	29750	29700	29750	29700	22
524	20250305	132000	1132884125	29700	29700	29700	29700	4
525	20250305	131900	1132765325	29700	29700	29700	29700	17
526	20250305	131800	1132260425	29700	29700	29700	29700	23
527	20250305	131700	1131577325	29700	29650	29700	29650	643
528	20250305	131600	1112480325	29700	29650	29700	29650	52
529	20250305	131500	1110938075	29650	29650	29650	29650	7
530	20250305	131400	1110730525	29700	29650	29700	29650	5
531	20250305	131300	1110582175	29650	29650	29650	29650	15
532	20250305	131200	1110137425	29650	29650	29650	29650	3
533	20250305	131100	1110048475	29650	29650	29650	29650	9
534	20250305	131000	1109781625	29600	29600	29600	29600	4
535	20250305	130900	1109663225	29650	29600	29650	29600	200
536	20250305	130800	1103733775	29650	29550	29650	29550	84
537	20250305	130700	1101247125	29550	29550	29550	29550	57
538	20250305	130600	1099562775	29550	29550	29550	29550	1
539	20250305	130500	1099533225	29600	29600	29600	29600	267
540	20250305	130400	1091630025	29550	29600	29600	29550	16
541	20250305	130300	1091157175	29600	29600	29625	29600	5
542	20250305	130200	1091009125	29600	29600	29600	29600	4
543	20250305	130100	1090890725	29600	29550	29600	29550	982
544	20250305	130000	1061871975	29600	29650	29650	29600	1355
545	20250305	125900	1021722175	29650	29700	29700	29650	87
546	20250305	125800	1019138875	29700	29700	29700	29700	1
547	20250305	125700	1019109175	29700	29700	29700	29700	574
548	20250305	125600	1002061375	29700	29700	29750	29700	34
549	20250305	125500	1001051325	29750	29700	29750	29700	162
550	20250305	125400	996232275	29700	29700	29700	29700	24
551	20250305	125300	995519475	29700	29700	29700	29700	44
552	20250305	125200	994212675	29750	29700	29750	29700	103
553	20250305	125100	991148575	29700	29700	29700	29700	22
554	20250305	125000	990495175	29700	29700	29700	29700	12
555	20250305	124900	990138775	29700	29700	29700	29700	7
556	20250305	124800	989930875	29700	29750	29750	29700	48
557	20250305	124700	988504775	29700	29700	29700	29700	69
558	20250305	124600	986455475	29750	29700	29750	29700	67
559	20250305	124500	984463725	29700	29700	29750	29700	41
560	20250305	124400	983245775	29700	29750	29750	29700	8
561	20250305	124300	983007925	29750	29750	29750	29700	12
562	20250305	124200	982651025	29700	29700	29750	29700	16
563	20250305	124100	982175775	29700	29700	29700	29700	17
564	20250305	124000	981670875	29700	29700	29700	29700	2
565	20250305	123900	981611475	29750	29700	29750	29700	46
566	20250305	123800	980245225	29700	29700	29700	29700	42
567	20250305	123700	978997825	29750	29750	29750	29750	12
568	20250305	123600	978640825	29750	29750	29750	29750	10
569	20250305	123500	978343325	29750	29750	29750	29750	3
570	20250305	123400	978254075	29750	29750	29750	29750	8
571	20250305	123300	978016075	29750	29750	29750	29750	120
572	20250305	123200	974446075	29750	29750	29750	29750	4
573	20250305	123100	974327075	29750	29750	29750	29750	11
574	20250305	123000	973999825	29750	29750	29750	29750	2
575	20250305	122900	973940325	29750	29750	29750	29750	42
576	20250305	122800	972690825	29750	29700	29750	29700	11
577	20250305	122700	972363725	29700	29700	29700	29700	1
578	20250305	122600	972334025	29700	29700	29700	29700	45
579	20250305	122500	970997525	29700	29750	29750	29700	16
580	20250305	122400	970522275	29750	29750	29750	29750	2
581	20250305	122300	970462775	29750	29750	29750	29700	5
582	20250305	122200	970314075	29700	29700	29700	29700	16
583	20250305	122100	969838875	29700	29700	29750	29700	4
584	20250305	122000	969720025	29700	29700	29700	29700	5
585	20250305	121900	969571525	29700	29700	29700	29700	1
586	20250305	121800	969541825	29700	29700	29750	29700	15
587	20250305	121700	969095800	29700	29700	29700	29700	10
588	20250305	121600	968798800	29750	29750	29750	29750	7
589	20250305	121500	968590550	29700	29700	29700	29700	2
590	20250305	121400	968531150	29700	29700	29700	29700	278
591	20250305	121300	960274550	29700	29700	29700	29700	4
592	20250305	121200	960155750	29700	29700	29700	29700	11
593	20250305	121100	959829050	29700	29700	29700	29700	3
594	20250305	121000	959739950	29700	29700	29700	29700	31
595	20250305	120900	958819250	29750	29750	29750	29750	3
596	20250305	120800	958730000	29750	29750	29750	29750	60
597	20250305	120700	956945000	29750	29700	29750	29700	196
598	20250305	120600	951114350	29700	29750	29750	29700	87
599	20250305	120500	948528700	29700	29700	29700	29700	185
600	20250305	120400	943034200	29700	29700	29700	29700	3
601	20250305	120300	942945100	29700	29750	29750	29700	17
602	20250305	120200	942439800	29700	29700	29700	29700	2
603	20250305	120100	942380400	29750	29750	29750	29750	6
604	20250305	120000	942201900	29750	29750	29800	29700	2164
605	20250305	115900	877824275	29750	29750	29750	29750	13
606	20250305	115800	877437525	29750	29750	29750	29750	11
607	20250305	115700	877110275	29750	29750	29750	29750	21
608	20250305	115600	876485525	29750	29750	29750	29750	25
609	20250305	115500	875741775	29750	29750	29750	29750	26
610	20250305	115400	874968275	29750	29750	29750	29750	12
611	20250305	115300	874611275	29750	29750	29750	29750	102
612	20250305	115200	871576775	29750	29750	29750	29750	3
613	20250305	115100	871487525	29750	29750	29750	29750	7
614	20250305	115000	871279275	29750	29750	29750	29750	3
615	20250305	114900	871190025	29750	29750	29800	29750	42
616	20250305	114800	869939025	29750	29750	29750	29750	10
617	20250305	114700	869641525	29750	29750	29750	29750	57
618	20250305	114600	867945775	29750	29750	29750	29750	1003
619	20250305	114500	838106525	29800	29800	29800	29800	43
620	20250305	114400	836825125	29800	29750	29800	29750	186
621	20250305	114300	831287300	29775	29750	29775	29750	23
622	20250305	114200	830602800	29750	29775	29775	29750	12
623	20250305	114100	830245550	29750	29775	29775	29750	21
624	20250305	114000	829620375	29800	29800	29800	29800	632
625	20250305	113900	810786775	29800	29800	29800	29800	17
626	20250305	113800	810280175	29800	29825	29825	29800	12
627	20250305	113700	809922300	29800	29800	29800	29800	6
628	20250305	113600	809743500	29800	29800	29800	29800	7
629	20250305	113500	809534900	29800	29800	29825	29800	41
630	20250305	113400	808313000	29800	29800	29825	29800	7
631	20250305	113300	808104375	29800	29800	29800	29800	4
632	20250305	113200	807985175	29800	29800	29800	29800	12
633	20250305	113100	807627575	29800	29800	29800	29800	1
634	20250305	113000	807597775	29800	29800	29800	29800	11
635	20250305	112900	807269975	29850	29800	29850	29800	14
636	20250305	112800	806852375	29800	29800	29800	29800	8
637	20250305	112700	806613975	29800	29800	29800	29800	17
638	20250305	112600	806107375	29800	29800	29800	29800	50
639	20250305	112500	804617375	29800	29800	29850	29800	23
640	20250305	112400	803931775	29800	29800	29800	29800	26
641	20250305	112300	803156975	29750	29750	29800	29750	6
642	20250305	112200	802978325	29750	29750	29750	29750	4
643	20250305	112100	802859325	29800	29750	29800	29750	57
644	20250305	112000	801163525	29800	29800	29800	29750	18
645	20250305	111900	800627375	29800	29800	29800	29800	0
646	20250305	111800	800627375	29800	29800	29800	29750	352
647	20250305	111700	790137875	29750	29750	29750	29750	8
648	20250305	111600	789899875	29750	29750	29750	29750	11
649	20250305	111500	789572625	29750	29750	29800	29750	16
650	20250305	111400	789096125	29750	29750	29750	29750	1
651	20250305	111300	789066375	29750	29750	29750	29750	8
652	20250305	111200	788828375	29750	29750	29750	29750	70
653	20250305	111100	786745875	29800	29750	29800	29750	93
654	20250305	111000	783976625	29750	29750	29750	29750	2
655	20250305	110900	783917125	29750	29750	29750	29750	13
656	20250305	110800	783530375	29750	29750	29750	29750	0
657	20250305	110700	783530375	29750	29750	29750	29750	21
658	20250305	110600	782905625	29800	29800	29800	29800	20
659	20250305	110500	782309625	29750	29750	29750	29750	9
660	20250305	110400	782041875	29750	29750	29750	29750	4
661	20250305	110300	781922875	29800	29800	29800	29750	13
662	20250305	110200	781535525	29750	29800	29850	29750	157
663	20250305	110100	776857375	29800	29800	29800	29800	3
664	20250305	110000	776767975	29850	29800	29850	29800	13
665	20250305	105900	776380075	29800	29800	29800	29800	2
666	20250305	105800	776320475	29800	29800	29800	29800	8
667	20250305	105700	776082075	29850	29900	29900	29850	392
668	20250305	105600	764370875	29900	29850	29900	29850	108
669	20250305	105500	761141925	29850	29850	29850	29850	5
670	20250305	105400	760992675	29850	29850	29850	29850	11
671	20250305	105300	760664325	29850	29800	29850	29800	37
672	20250305	105200	759560325	29850	29800	29850	29800	2010
673	20250305	105100	699562025	29800	29750	29800	29750	771
674	20250305	105000	676588975	29800	29750	29800	29750	9
675	20250305	104900	676321075	29800	29750	29800	29750	9
676	20250305	104800	676053275	29750	29750	29800	29750	76
677	20250305	104700	673790175	29750	29750	29750	29750	5
678	20250305	104600	673641425	29750	29750	29750	29750	24
679	20250305	104500	672927425	29750	29800	29800	29750	25
680	20250305	104400	672182625	29800	29800	29800	29750	281
681	20250305	104300	663808875	29800	29800	29850	29800	29
682	20250305	104200	662944175	29800	29800	29800	29800	11
683	20250305	104100	662616375	29850	29800	29850	29800	24
684	20250305	104000	661900225	29850	29800	29850	29800	14
685	20250305	103900	661482375	29800	29800	29800	29800	24
686	20250305	103800	660767175	29800	29800	29800	29800	8
687	20250305	103700	660528775	29800	29800	29850	29800	6
688	20250305	103600	660349925	29800	29850	29850	29800	5
689	20250305	103500	660200875	29850	29850	29850	29800	53
690	20250305	103400	658618875	29850	29850	29850	29800	48
691	20250305	103300	657186525	29850	29850	29900	29850	148
692	20250305	103200	652767175	29850	29800	29850	29800	9
693	20250305	103100	652498925	29800	29800	29850	29800	7
694	20250305	103000	652290125	29800	29800	29800	29800	606
695	20250305	102900	634231325	29800	29900	29900	29800	179
696	20250305	102800	628888475	29850	29850	29850	29850	9
697	20250305	102700	628619825	29850	29900	29900	29850	68
698	20250305	102600	626587675	29850	29850	29850	29850	94
699	20250305	102500	623781775	29850	29800	29850	29800	95
700	20250305	102400	620950725	29800	29750	29800	29700	118
701	20250305	102300	617441175	29750	29750	29750	29750	1
702	20250305	102200	617411425	29800	29750	29800	29750	8
703	20250305	102100	617173325	29750	29800	29800	29750	6
704	20250305	102000	616994775	29775	29825	29825	29700	925
705	20250305	101900	589513425	29850	29800	29850	29800	22
706	20250305	101800	588857725	29750	29750	29750	29725	48
707	20250305	101700	587429750	29750	29700	29750	29700	5
708	20250305	101600	587281200	29700	29750	29750	29700	8
709	20250305	101500	587043450	29750	29700	29750	29700	25
710	20250305	101400	586300900	29750	29650	29750	29650	236
711	20250305	101300	579301750	29650	29650	29650	29650	10
712	20250305	101200	579005250	29650	29700	29700	29600	10
713	20250305	101100	578708700	29650	29650	29650	29650	4
714	20250305	101000	578590100	29650	29750	29750	29650	15
715	20250305	100900	578144800	29750	29650	29750	29600	644
716	20250305	100800	559045250	29650	29650	29700	29600	881
717	20250305	100700	532962250	29650	29700	29700	29600	615
718	20250305	100600	514725700	29700	29750	29750	29700	308
719	20250305	100500	505577850	29750	29750	29800	29750	508
720	20250305	100400	490464500	29750	29800	29800	29750	186
721	20250305	100300	484924300	29800	29850	29850	29800	520
722	20250305	100200	469411900	29850	29850	29900	29850	62
723	20250305	100100	467558950	29850	29850	29850	29850	22
724	20250305	100000	466902250	29850	29850	29850	29850	121
725	20250305	095900	463290400	29850	29850	29900	29850	12
726	20250305	095800	462931700	29850	29850	29850	29850	205
727	20250305	095700	456812450	29850	29850	29850	29850	8
728	20250305	095600	456573650	29850	29850	29850	29850	22
729	20250305	095500	455916950	29900	29850	29900	29850	9
730	20250305	095400	455648000	29850	29850	29900	29850	170
731	20250305	095300	450573400	29850	29850	29900	29850	161
732	20250305	095200	445759950	29850	29850	29850	29850	11
733	20250305	095100	445431600	29850	29900	29900	29850	88
734	20250305	095000	442802600	29900	29900	29900	29900	21
735	20250305	094900	442174700	29900	29950	29950	29900	625
736	20250305	094800	423481550	29950	29950	29950	29950	609
737	20250305	094700	405242000	29950	29950	29950	29950	18
738	20250305	094600	404702900	29950	30000	30000	29950	63
739	20250305	094500	402815550	30000	29950	30000	29950	1238
740	20250305	094400	365736150	29950	29950	30000	29950	120
741	20250305	094300	362141950	30000	29950	30000	29950	304
742	20250305	094200	353036475	29950	29950	29950	29950	20
743	20250305	094100	352437475	29950	29950	30000	29950	396
744	20250305	094000	340575750	29950	30050	30050	29950	418
745	20250305	093900	328032700	30050	30100	30100	30050	328
746	20250305	093800	318168700	30100	30000	30100	30000	1235
747	20250305	093700	281063700	30000	30000	30050	29950	237
748	20250305	093600	273954075	30000	30000	30050	29950	806
749	20250305	093500	249774325	30000	29950	30000	29900	559
750	20250305	093400	233023225	29950	29750	30000	29750	1943
751	20250305	093300	175054575	29750	29600	29750	29550	1408
752	20250305	093200	133277025	29600	29600	29600	29550	11
753	20250305	093100	132951625	29550	29600	29600	29550	27
754	20250305	093000	132153575	29600	29600	29600	29550	18
755	20250305	092900	131620975	29550	29500	29550	29500	52
756	20250305	092800	130086825	29550	29550	29550	29550	45
757	20250305	092700	128757075	29550	29550	29550	29550	103
758	20250305	092600	125713425	29550	29550	29550	29550	8
759	20250305	092500	125477025	29550	29550	29550	29550	492
760	20250305	092400	110938425	29550	29550	29550	29550	53
761	20250305	092300	109372275	29550	29550	29600	29550	57
762	20250305	092200	107686125	29550	29600	29600	29550	2
763	20250305	092100	107626975	29600	29600	29600	29550	13
764	20250305	092000	107242425	29550	29600	29600	29550	7
765	20250305	091900	107035375	29600	29600	29600	29550	51
766	20250305	091800	105525975	29600	29600	29650	29600	227
767	20250305	091700	98805475	29650	29650	29650	29600	21
768	20250305	091600	98183025	29600	29600	29650	29600	68
769	20250305	091500	96170175	29600	29600	29600	29550	163
770	20250305	091400	91347725	29600	29600	29600	29600	930
771	20250305	091300	63819725	29600	29600	29600	29600	36
772	20250305	091200	62754125	29650	29650	29650	29600	49
773	20250305	091100	61302775	29600	29650	29650	29600	34
774	20250305	091000	60294900	29650	29600	29650	29600	36
775	20250305	090900	59228200	29650	29600	29650	29600	21
776	20250305	090800	58606450	29600	29500	29600	29500	168
777	20250305	090700	53635900	29500	29450	29500	29450	75
778	20250305	090600	51426250	29450	29550	29550	29450	64
779	20250305	090500	49538600	29550	29500	29550	29500	64
780	20250305	090400	47649000	29500	29550	29550	29450	157
781	20250305	090300	43018250	29500	29500	29550	29500	451
782	20250305	090200	29713500	29500	29500	29500	29450	65
783	20250305	090100	27796300	29450	29500	29500	29450	61
784	20250305	090000	25996850	29450	29250	29450	29250	887