KissMeData/420770/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	214600	1355308850	29950	29950	29950	29950	1158
3	20250305	214500	1355308850	29950	29950	29950	29950	0
4	20250305	214400	1355308850	29950	29950	29950	29950	0
5	20250305	214300	1355308850	29950	29950	29950	29950	0
6	20250305	214200	1355308850	29950	29950	29950	29950	0
7	20250305	214100	1355308850	29950	29950	29950	29950	0
8	20250305	214000	1355308850	29950	29950	29950	29950	0
9	20250305	213900	1355308850	29950	29950	29950	29950	0
10	20250305	213800	1355308850	29950	29950	29950	29950	0
11	20250305	213700	1355308850	29950	29950	29950	29950	0
12	20250305	213600	1355308850	29950	29950	29950	29950	0
13	20250305	213500	1355308850	29950	29950	29950	29950	0
14	20250305	213400	1355308850	29950	29950	29950	29950	0
15	20250305	213300	1355308850	29950	29950	29950	29950	0
16	20250305	213200	1355308850	29950	29950	29950	29950	0
17	20250305	213100	1355308850	29950	29950	29950	29950	0
18	20250305	213000	1355308850	29950	29950	29950	29950	0
19	20250305	212900	1355308850	29950	29950	29950	29950	0
20	20250305	212800	1355308850	29950	29950	29950	29950	0
21	20250305	212700	1355308850	29950	29950	29950	29950	0
22	20250305	212600	1355308850	29950	29950	29950	29950	0
23	20250305	212500	1355308850	29950	29950	29950	29950	0
24	20250305	212400	1355308850	29950	29950	29950	29950	0
25	20250305	212300	1355308850	29950	29950	29950	29950	0
26	20250305	212200	1355308850	29950	29950	29950	29950	0
27	20250305	212100	1355308850	29950	29950	29950	29950	0
28	20250305	212000	1355308850	29950	29950	29950	29950	0
29	20250305	211900	1355308850	29950	29950	29950	29950	0
30	20250305	211800	1355308850	29950	29950	29950	29950	0
31	20250305	211700	1355308850	29950	29950	29950	29950	0
32	20250305	211600	1355308850	29950	29950	29950	29950	1158
33	20250305	211500	1355308850	29950	29950	29950	29950	0
34	20250305	211400	1355308850	29950	29950	29950	29950	0
35	20250305	211300	1355308850	29950	29950	29950	29950	0
36	20250305	211200	1355308850	29950	29950	29950	29950	0
37	20250305	211100	1355308850	29950	29950	29950	29950	0
38	20250305	211000	1355308850	29950	29950	29950	29950	0
39	20250305	210900	1355308850	29950	29950	29950	29950	0
40	20250305	210800	1355308850	29950	29950	29950	29950	0
41	20250305	210700	1355308850	29950	29950	29950	29950	0
42	20250305	210600	1355308850	29950	29950	29950	29950	0
43	20250305	210500	1355308850	29950	29950	29950	29950	0
44	20250305	210400	1355308850	29950	29950	29950	29950	0
45	20250305	210300	1355308850	29950	29950	29950	29950	0
46	20250305	210200	1355308850	29950	29950	29950	29950	0
47	20250305	210100	1355308850	29950	29950	29950	29950	0
48	20250305	210000	1355308850	29950	29950	29950	29950	0
49	20250305	205900	1355308850	29950	29950	29950	29950	0
50	20250305	205800	1355308850	29950	29950	29950	29950	0
51	20250305	205700	1355308850	29950	29950	29950	29950	0
52	20250305	205600	1355308850	29950	29950	29950	29950	0
53	20250305	205500	1355308850	29950	29950	29950	29950	0
54	20250305	205400	1355308850	29950	29950	29950	29950	0
55	20250305	205300	1355308850	29950	29950	29950	29950	0
56	20250305	205200	1355308850	29950	29950	29950	29950	0
57	20250305	205100	1355308850	29950	29950	29950	29950	0
58	20250305	205000	1355308850	29950	29950	29950	29950	0
59	20250305	204900	1355308850	29950	29950	29950	29950	0
60	20250305	204800	1355308850	29950	29950	29950	29950	0
61	20250305	204700	1355308850	29950	29950	29950	29950	0
62	20250305	204600	1355308850	29950	29950	29950	29950	1158
63	20250305	204500	1355308850	29950	29950	29950	29950	0
64	20250305	204400	1355308850	29950	29950	29950	29950	0
65	20250305	204300	1355308850	29950	29950	29950	29950	0
66	20250305	204200	1355308850	29950	29950	29950	29950	0
67	20250305	204100	1355308850	29950	29950	29950	29950	0
68	20250305	204000	1355308850	29950	29950	29950	29950	0
69	20250305	203900	1355308850	29950	29950	29950	29950	0
70	20250305	203800	1355308850	29950	29950	29950	29950	0
71	20250305	203700	1355308850	29950	29950	29950	29950	0
72	20250305	203600	1355308850	29950	29950	29950	29950	0
73	20250305	203500	1355308850	29950	29950	29950	29950	0
74	20250305	203400	1355308850	29950	29950	29950	29950	0
75	20250305	203300	1355308850	29950	29950	29950	29950	0
76	20250305	203200	1355308850	29950	29950	29950	29950	0
77	20250305	203100	1355308850	29950	29950	29950	29950	0
78	20250305	203000	1355308850	29950	29950	29950	29950	0
79	20250305	202900	1355308850	29950	29950	29950	29950	0
80	20250305	202800	1355308850	29950	29950	29950	29950	0
81	20250305	202700	1355308850	29950	29950	29950	29950	0
82	20250305	202600	1355308850	29950	29950	29950	29950	0
83	20250305	202500	1355308850	29950	29950	29950	29950	0
84	20250305	202400	1355308850	29950	29950	29950	29950	0
85	20250305	202300	1355308850	29950	29950	29950	29950	0
86	20250305	202200	1355308850	29950	29950	29950	29950	0
87	20250305	202100	1355308850	29950	29950	29950	29950	0
88	20250305	202000	1355308850	29950	29950	29950	29950	0
89	20250305	201900	1355308850	29950	29950	29950	29950	0
90	20250305	201800	1355308850	29950	29950	29950	29950	0
91	20250305	201700	1355308850	29950	29950	29950	29950	0
92	20250305	201600	1355308850	29950	29950	29950	29950	1158
93	20250305	201500	1355308850	29950	29950	29950	29950	0
94	20250305	201400	1355308850	29950	29950	29950	29950	0
95	20250305	201300	1355308850	29950	29950	29950	29950	0
96	20250305	201200	1355308850	29950	29950	29950	29950	0
97	20250305	201100	1355308850	29950	29950	29950	29950	0
98	20250305	201000	1355308850	29950	29950	29950	29950	0
99	20250305	200900	1355308850	29950	29950	29950	29950	0
100	20250305	200800	1355308850	29950	29950	29950	29950	0
101	20250305	200700	1355308850	29950	29950	29950	29950	0
102	20250305	200600	1355308850	29950	29950	29950	29950	0
103	20250305	200500	1355308850	29950	29950	29950	29950	0
104	20250305	200400	1355308850	29950	29950	29950	29950	0
105	20250305	200300	1355308850	29950	29950	29950	29950	0
106	20250305	200200	1355308850	29950	29950	29950	29950	0
107	20250305	200100	1355308850	29950	29950	29950	29950	0
108	20250305	200000	1355308850	29950	29950	29950	29950	0
109	20250305	195900	1355308850	29950	29950	29950	29950	0
110	20250305	195800	1355308850	29950	29950	29950	29950	0
111	20250305	195700	1355308850	29950	29950	29950	29950	0
112	20250305	195600	1355308850	29950	29950	29950	29950	0
113	20250305	195500	1355308850	29950	29950	29950	29950	0
114	20250305	195400	1355308850	29950	29950	29950	29950	0
115	20250305	195300	1355308850	29950	29950	29950	29950	0
116	20250305	195200	1355308850	29950	29950	29950	29950	0
117	20250305	195100	1355308850	29950	29950	29950	29950	0
118	20250305	195000	1355308850	29950	29950	29950	29950	0
119	20250305	194900	1355308850	29950	29950	29950	29950	0
120	20250305	194800	1355308850	29950	29950	29950	29950	0
121	20250305	194700	1355308850	29950	29950	29950	29950	0
122	20250305	194600	1355308850	29950	29950	29950	29950	1158
123	20250305	194500	1355308850	29950	29950	29950	29950	0
124	20250305	194400	1355308850	29950	29950	29950	29950	0
125	20250305	194300	1355308850	29950	29950	29950	29950	0
126	20250305	194200	1355308850	29950	29950	29950	29950	0
127	20250305	194100	1355308850	29950	29950	29950	29950	0
128	20250305	194000	1355308850	29950	29950	29950	29950	0
129	20250305	193900	1355308850	29950	29950	29950	29950	0
130	20250305	193800	1355308850	29950	29950	29950	29950	0
131	20250305	193700	1355308850	29950	29950	29950	29950	0
132	20250305	193600	1355308850	29950	29950	29950	29950	0
133	20250305	193500	1355308850	29950	29950	29950	29950	0
134	20250305	193400	1355308850	29950	29950	29950	29950	0
135	20250305	193300	1355308850	29950	29950	29950	29950	0
136	20250305	193200	1355308850	29950	29950	29950	29950	0
137	20250305	193100	1355308850	29950	29950	29950	29950	0
138	20250305	193000	1355308850	29950	29950	29950	29950	0
139	20250305	192900	1355308850	29950	29950	29950	29950	0
140	20250305	192800	1355308850	29950	29950	29950	29950	0
141	20250305	192700	1355308850	29950	29950	29950	29950	0
142	20250305	192600	1355308850	29950	29950	29950	29950	0
143	20250305	192500	1355308850	29950	29950	29950	29950	0
144	20250305	192400	1355308850	29950	29950	29950	29950	0
145	20250305	192300	1355308850	29950	29950	29950	29950	0
146	20250305	192200	1355308850	29950	29950	29950	29950	0
147	20250305	192100	1355308850	29950	29950	29950	29950	0
148	20250305	192000	1355308850	29950	29950	29950	29950	0
149	20250305	191900	1355308850	29950	29950	29950	29950	0
150	20250305	191800	1355308850	29950	29950	29950	29950	0
151	20250305	191700	1355308850	29950	29950	29950	29950	0
152	20250305	191600	1355308850	29950	29950	29950	29950	1158
153	20250305	191500	1355308850	29950	29950	29950	29950	0
154	20250305	191400	1355308850	29950	29950	29950	29950	0
155	20250305	191300	1355308850	29950	29950	29950	29950	0
156	20250305	191200	1355308850	29950	29950	29950	29950	0
157	20250305	191100	1355308850	29950	29950	29950	29950	0
158	20250305	191000	1355308850	29950	29950	29950	29950	0
159	20250305	190900	1355308850	29950	29950	29950	29950	0
160	20250305	190800	1355308850	29950	29950	29950	29950	0
161	20250305	190700	1355308850	29950	29950	29950	29950	0
162	20250305	190600	1355308850	29950	29950	29950	29950	0
163	20250305	190500	1355308850	29950	29950	29950	29950	0
164	20250305	190400	1355308850	29950	29950	29950	29950	0
165	20250305	190300	1355308850	29950	29950	29950	29950	0
166	20250305	190200	1355308850	29950	29950	29950	29950	0
167	20250305	190100	1355308850	29950	29950	29950	29950	0
168	20250305	190000	1355308850	29950	29950	29950	29950	0
169	20250305	185900	1355308850	29950	29950	29950	29950	0
170	20250305	185800	1355308850	29950	29950	29950	29950	0
171	20250305	185700	1355308850	29950	29950	29950	29950	0
172	20250305	185600	1355308850	29950	29950	29950	29950	0
173	20250305	185500	1355308850	29950	29950	29950	29950	0
174	20250305	185400	1355308850	29950	29950	29950	29950	0
175	20250305	185300	1355308850	29950	29950	29950	29950	0
176	20250305	185200	1355308850	29950	29950	29950	29950	0
177	20250305	185100	1355308850	29950	29950	29950	29950	0
178	20250305	185000	1355308850	29950	29950	29950	29950	0
179	20250305	184900	1355308850	29950	29950	29950	29950	0
180	20250305	184800	1355308850	29950	29950	29950	29950	0
181	20250305	184700	1355308850	29950	29950	29950	29950	0
182	20250305	184600	1355308850	29950	29950	29950	29950	1158
183	20250305	184500	1355308850	29950	29950	29950	29950	0
184	20250305	184400	1355308850	29950	29950	29950	29950	0
185	20250305	184300	1355308850	29950	29950	29950	29950	0
186	20250305	184200	1355308850	29950	29950	29950	29950	0
187	20250305	184100	1355308850	29950	29950	29950	29950	0
188	20250305	184000	1355308850	29950	29950	29950	29950	0
189	20250305	183900	1355308850	29950	29950	29950	29950	0
190	20250305	183800	1355308850	29950	29950	29950	29950	0
191	20250305	183700	1355308850	29950	29950	29950	29950	0
192	20250305	183600	1355308850	29950	29950	29950	29950	0
193	20250305	183500	1355308850	29950	29950	29950	29950	0
194	20250305	183400	1355308850	29950	29950	29950	29950	0
195	20250305	183300	1355308850	29950	29950	29950	29950	0
196	20250305	183200	1355308850	29950	29950	29950	29950	0
197	20250305	183100	1355308850	29950	29950	29950	29950	0
198	20250305	183000	1355308850	29950	29950	29950	29950	0
199	20250305	182900	1355308850	29950	29950	29950	29950	0
200	20250305	182800	1355308850	29950	29950	29950	29950	0
201	20250305	182700	1355308850	29950	29950	29950	29950	0
202	20250305	182600	1355308850	29950	29950	29950	29950	0
203	20250305	182500	1355308850	29950	29950	29950	29950	0
204	20250305	182400	1355308850	29950	29950	29950	29950	0
205	20250305	182300	1355308850	29950	29950	29950	29950	0
206	20250305	182200	1355308850	29950	29950	29950	29950	0
207	20250305	182100	1355308850	29950	29950	29950	29950	0
208	20250305	182000	1355308850	29950	29950	29950	29950	0
209	20250305	181900	1355308850	29950	29950	29950	29950	0
210	20250305	181800	1355308850	29950	29950	29950	29950	0
211	20250305	181700	1355308850	29950	29950	29950	29950	0
212	20250305	181600	1355308850	29950	29950	29950	29950	1158
213	20250305	181500	1355308850	29950	29950	29950	29950	0
214	20250305	181400	1355308850	29950	29950	29950	29950	0
215	20250305	181300	1355308850	29950	29950	29950	29950	0
216	20250305	181200	1355308850	29950	29950	29950	29950	0
217	20250305	181100	1355308850	29950	29950	29950	29950	0
218	20250305	181000	1355308850	29950	29950	29950	29950	0
219	20250305	180900	1355308850	29950	29950	29950	29950	0
220	20250305	180800	1355308850	29950	29950	29950	29950	0
221	20250305	180700	1355308850	29950	29950	29950	29950	0
222	20250305	180600	1355308850	29950	29950	29950	29950	0
223	20250305	180500	1355308850	29950	29950	29950	29950	0
224	20250305	180400	1355308850	29950	29950	29950	29950	0
225	20250305	180300	1355308850	29950	29950	29950	29950	0
226	20250305	180200	1355308850	29950	29950	29950	29950	0
227	20250305	180100	1355308850	29950	29950	29950	29950	0
228	20250305	180000	1355308850	29950	29950	29950	29950	0
229	20250305	175900	1355308850	29950	29950	29950	29950	0
230	20250305	175800	1355308850	29950	29950	29950	29950	0
231	20250305	175700	1355308850	29950	29950	29950	29950	0
232	20250305	175600	1355308850	29950	29950	29950	29950	0
233	20250305	175500	1355308850	29950	29950	29950	29950	0
234	20250305	175400	1355308850	29950	29950	29950	29950	0
235	20250305	175300	1355308850	29950	29950	29950	29950	0
236	20250305	175200	1355308850	29950	29950	29950	29950	0
237	20250305	175100	1355308850	29950	29950	29950	29950	0
238	20250305	175000	1355308850	29950	29950	29950	29950	0
239	20250305	174900	1355308850	29950	29950	29950	29950	0
240	20250305	174800	1355308850	29950	29950	29950	29950	0
241	20250305	174700	1355308850	29950	29950	29950	29950	0
242	20250305	174600	1355308850	29950	29950	29950	29950	1158
243	20250305	174500	1355308850	29950	29950	29950	29950	0
244	20250305	174400	1355308850	29950	29950	29950	29950	0
245	20250305	174300	1355308850	29950	29950	29950	29950	0
246	20250305	174200	1355308850	29950	29950	29950	29950	0
247	20250305	174100	1355308850	29950	29950	29950	29950	0
248	20250305	174000	1355308850	29950	29950	29950	29950	0
249	20250305	173900	1355308850	29950	29950	29950	29950	0
250	20250305	173800	1355308850	29950	29950	29950	29950	0
251	20250305	173700	1355308850	29950	29950	29950	29950	0
252	20250305	173600	1355308850	29950	29950	29950	29950	0
253	20250305	173500	1355308850	29950	29950	29950	29950	0
254	20250305	173400	1355308850	29950	29950	29950	29950	0
255	20250305	173300	1355308850	29950	29950	29950	29950	0
256	20250305	173200	1355308850	29950	29950	29950	29950	0
257	20250305	173100	1355308850	29950	29950	29950	29950	0
258	20250305	173000	1355308850	29950	29950	29950	29950	0
259	20250305	172900	1355308850	29950	29950	29950	29950	0
260	20250305	172800	1355308850	29950	29950	29950	29950	0
261	20250305	172700	1355308850	29950	29950	29950	29950	0
262	20250305	172600	1355308850	29950	29950	29950	29950	0
263	20250305	172500	1355308850	29950	29950	29950	29950	0
264	20250305	172400	1355308850	29950	29950	29950	29950	0
265	20250305	172300	1355308850	29950	29950	29950	29950	0
266	20250305	172200	1355308850	29950	29950	29950	29950	0
267	20250305	172100	1355308850	29950	29950	29950	29950	0
268	20250305	172000	1355308850	29950	29950	29950	29950	0
269	20250305	171900	1355308850	29950	29950	29950	29950	0
270	20250305	171800	1355308850	29950	29950	29950	29950	0
271	20250305	171700	1355308850	29950	29950	29950	29950	0
272	20250305	171600	1355308850	29950	29950	29950	29950	1158
273	20250305	171500	1355308850	29950	29950	29950	29950	0
274	20250305	171400	1355308850	29950	29950	29950	29950	0
275	20250305	171300	1355308850	29950	29950	29950	29950	0
276	20250305	171200	1355308850	29950	29950	29950	29950	0
277	20250305	171100	1355308850	29950	29950	29950	29950	0
278	20250305	171000	1355308850	29950	29950	29950	29950	0
279	20250305	170900	1355308850	29950	29950	29950	29950	0
280	20250305	170800	1355308850	29950	29950	29950	29950	0
281	20250305	170700	1355308850	29950	29950	29950	29950	0
282	20250305	170600	1355308850	29950	29950	29950	29950	0
283	20250305	170500	1355308850	29950	29950	29950	29950	0
284	20250305	170400	1355308850	29950	29950	29950	29950	0
285	20250305	170300	1355308850	29950	29950	29950	29950	0
286	20250305	170200	1355308850	29950	29950	29950	29950	0
287	20250305	170100	1355308850	29950	29950	29950	29950	0
288	20250305	170000	1355308850	29950	29950	29950	29950	0
289	20250305	165900	1355308850	29950	29950	29950	29950	0
290	20250305	165800	1355308850	29950	29950	29950	29950	0
291	20250305	165700	1355308850	29950	29950	29950	29950	0
292	20250305	165600	1355308850	29950	29950	29950	29950	0
293	20250305	165500	1355308850	29950	29950	29950	29950	0
294	20250305	165400	1355308850	29950	29950	29950	29950	0
295	20250305	165300	1355308850	29950	29950	29950	29950	0
296	20250305	165200	1355308850	29950	29950	29950	29950	0
297	20250305	165100	1355308850	29950	29950	29950	29950	0
298	20250305	165000	1355308850	29950	29950	29950	29950	0
299	20250305	164900	1355308850	29950	29950	29950	29950	0
300	20250305	164800	1355308850	29950	29950	29950	29950	0
301	20250305	164700	1355308850	29950	29950	29950	29950	0
302	20250305	164600	1355308850	29950	29950	29950	29950	1158
303	20250305	164500	1355308850	29950	29950	29950	29950	0
304	20250305	164400	1355308850	29950	29950	29950	29950	0
305	20250305	164300	1355308850	29950	29950	29950	29950	0
306	20250305	164200	1355308850	29950	29950	29950	29950	0
307	20250305	164100	1355308850	29950	29950	29950	29950	0
308	20250305	164000	1355308850	29950	29950	29950	29950	0
309	20250305	163900	1355308850	29950	29950	29950	29950	0
310	20250305	163800	1355308850	29950	29950	29950	29950	0
311	20250305	163700	1355308850	29950	29950	29950	29950	0
312	20250305	163600	1355308850	29950	29950	29950	29950	0
313	20250305	163500	1355308850	29950	29950	29950	29950	0
314	20250305	163400	1355308850	29950	29950	29950	29950	0
315	20250305	163300	1355308850	29950	29950	29950	29950	0
316	20250305	163200	1355308850	29950	29950	29950	29950	0
317	20250305	163100	1355308850	29950	29950	29950	29950	0
318	20250305	163000	1355308850	29950	29950	29950	29950	0
319	20250305	162900	1355308850	29950	29950	29950	29950	0
320	20250305	162800	1355308850	29950	29950	29950	29950	0
321	20250305	162700	1355308850	29950	29950	29950	29950	0
322	20250305	162600	1355308850	29950	29950	29950	29950	0
323	20250305	162500	1355308850	29950	29950	29950	29950	0
324	20250305	162400	1355308850	29950	29950	29950	29950	0
325	20250305	162300	1355308850	29950	29950	29950	29950	0
326	20250305	162200	1355308850	29950	29950	29950	29950	0
327	20250305	162100	1355308850	29950	29950	29950	29950	0
328	20250305	162000	1355308850	29950	29950	29950	29950	0
329	20250305	161900	1355308850	29950	29950	29950	29950	0
330	20250305	161800	1355308850	29950	29950	29950	29950	0
331	20250305	161700	1355308850	29950	29950	29950	29950	0
332	20250305	161600	1355308850	29950	29950	29950	29950	1158
333	20250305	161500	1355308850	29950	29950	29950	29950	0
334	20250305	161400	1355308850	29950	29950	29950	29950	0
335	20250305	161300	1355308850	29950	29950	29950	29950	0
336	20250305	161200	1355308850	29950	29950	29950	29950	0
337	20250305	161100	1355308850	29950	29950	29950	29950	0
338	20250305	161000	1355308850	29950	29950	29950	29950	0
339	20250305	160900	1355308850	29950	29950	29950	29950	0
340	20250305	160800	1355308850	29950	29950	29950	29950	0
341	20250305	160700	1355308850	29950	29950	29950	29950	0
342	20250305	160600	1355308850	29950	29950	29950	29950	0
343	20250305	160500	1355308850	29950	29950	29950	29950	0
344	20250305	160400	1355308850	29950	29950	29950	29950	0
345	20250305	160300	1355308850	29950	29950	29950	29950	0
346	20250305	160200	1355308850	29950	29950	29950	29950	0
347	20250305	160100	1355308850	29950	29950	29950	29950	0
348	20250305	160000	1355308850	29950	29950	29950	29950	0
349	20250305	155900	1355308850	29950	29950	29950	29950	0
350	20250305	155800	1355308850	29950	29950	29950	29950	0
351	20250305	155700	1355308850	29950	29950	29950	29950	0
352	20250305	155600	1355308850	29950	29950	29950	29950	0
353	20250305	155500	1355308850	29950	29950	29950	29950	0
354	20250305	155400	1355308850	29950	29950	29950	29950	0
355	20250305	155300	1355308850	29950	29950	29950	29950	0
356	20250305	155200	1355308850	29950	29950	29950	29950	0
357	20250305	155100	1355308850	29950	29950	29950	29950	0
358	20250305	155000	1355308850	29950	29950	29950	29950	0
359	20250305	154900	1355308850	29950	29950	29950	29950	0
360	20250305	154800	1355308850	29950	29950	29950	29950	0
361	20250305	154700	1355308850	29950	29950	29950	29950	0
362	20250305	154600	1355308850	29950	29950	29950	29950	1158
363	20250305	154500	1355308850	29950	29950	29950	29950	0
364	20250305	154400	1355308850	29950	29950	29950	29950	0
365	20250305	154300	1355308850	29950	29950	29950	29950	0
366	20250305	154200	1355308850	29950	29950	29950	29950	0
367	20250305	154100	1355308850	29950	29950	29950	29950	0
368	20250305	154000	1355308850	29950	29950	29950	29950	0
369	20250305	153900	1355308850	29950	29950	29950	29950	0
370	20250305	153800	1355308850	29950	29950	29950	29950	0
371	20250305	153700	1355308850	29950	29950	29950	29950	0
372	20250305	153600	1355308850	29950	29950	29950	29950	0
373	20250305	153500	1355308850	29950	29950	29950	29950	0
374	20250305	153400	1355308850	29950	29950	29950	29950	0
375	20250305	153300	1355308850	29950	29950	29950	29950	0
376	20250305	153200	1355308850	29950	29950	29950	29950	0
377	20250305	153100	1355308850	29950	29950	29950	29950	0
378	20250305	153000	1355308850	29950	29950	29950	29950	1158
379	20250305	152900	1320626750	29950	29950	29950	29950	0
380	20250305	152800	1320626750	29950	29950	29950	29950	0
381	20250305	152700	1320626750	29950	29950	29950	29950	0
382	20250305	152600	1320626750	29950	29950	29950	29950	0
383	20250305	152500	1320626750	29950	29950	29950	29950	0
384	20250305	152400	1320626750	29950	29950	29950	29950	0
385	20250305	152300	1320626750	29950	29950	29950	29950	0
386	20250305	152200	1320626750	29950	29950	29950	29950	0
387	20250305	152100	1320626750	29950	29950	29950	29950	0
388	20250305	152000	1320626750	29950	29950	29950	29950	0
389	20250305	151900	1320626750	29950	29950	29950	29950	113
390	20250305	151800	1317242400	30000	29950	30000	29950	22
391	20250305	151700	1316582500	29950	29950	30000	29950	91
392	20250305	151600	1313856150	30000	30000	30000	29950	139
393	20250305	151500	1309686700	30000	30000	30000	29950	121
394	20250305	151400	1306058100	29950	29950	30000	29950	39
395	20250305	151300	1304889500	29950	30000	30000	29950	173
396	20250305	151200	1299706900	30000	29950	30000	29950	171
397	20250305	151100	1294577000	30000	30050	30050	30000	67
398	20250305	151000	1292566450	30000	30100	30100	30000	89
399	20250305	150900	1289895150	30050	30000	30050	30000	21
400	20250305	150800	1289264650	30050	30000	30050	30000	126
401	20250305	150700	1285483550	30000	29950	30000	29900	61
402	20250305	150600	1283655250	29950	29900	29950	29900	50
403	20250305	150500	1282159450	29900	29950	29950	29900	55
404	20250305	150400	1280513800	29900	29900	29900	29900	12
405	20250305	150300	1280155000	29900	29950	29950	29900	37
406	20250305	150200	1279048650	29950	29900	29950	29900	218
407	20250305	150100	1272520250	29900	29950	29950	29900	23
408	20250305	150000	1271831450	29950	29900	30000	29900	64
409	20250305	145900	1269915850	29900	29950	29950	29900	68
410	20250305	145800	1267880800	29950	30000	30000	29950	8
411	20250305	145700	1267640850	29950	29950	29950	29950	89
412	20250305	145600	1264975300	29950	30050	30050	29950	31
413	20250305	145500	1264046500	30000	30000	30000	30000	98
414	20250305	145400	1261106500	30000	30000	30000	30000	55
415	20250305	145300	1259456500	30000	30000	30050	30000	64
416	20250305	145200	1257536400	30000	30000	30050	30000	24
417	20250305	145100	1256815900	30050	30050	30050	30000	27
418	20250305	145000	1256004600	30100	30050	30100	30050	47
419	20250305	144900	1254592100	30050	30050	30050	30050	32
420	20250305	144800	1253630500	30100	30050	30100	30050	40
421	20250305	144700	1252428400	30050	30050	30050	30050	38
422	20250305	144600	1251286500	30050	30000	30050	30000	208
423	20250305	144500	1245037400	30000	30000	30000	30000	57
424	20250305	144400	1243327400	30000	30050	30050	30000	22
425	20250305	144300	1242666600	30000	30000	30000	30000	14
426	20250305	144200	1242246600	30000	30000	30000	29950	50
427	20250305	144100	1240746700	30000	30000	30000	30000	41
428	20250305	144000	1239516700	30000	29950	30000	29950	949
429	20250305	143900	1211077650	29900	29950	29950	29900	43
430	20250305	143800	1209791850	29900	29900	29900	29900	42
431	20250305	143700	1208536050	29900	29900	29950	29900	61
432	20250305	143600	1206710500	29950	29900	29950	29900	38
433	20250305	143500	1205574200	29900	29900	29900	29900	44
434	20250305	143400	1204258600	29850	29850	29850	29850	21
435	20250305	143300	1203631750	29850	29900	29900	29850	53
436	20250305	143200	1202048400	29900	29900	29900	29900	38
437	20250305	143100	1200912200	29950	29900	29950	29900	47
438	20250305	143000	1199506800	29900	29900	29900	29900	30
439	20250305	142900	1198609800	29900	29900	29950	29900	16
440	20250305	142800	1198131300	29900	29900	29900	29900	61
441	20250305	142700	1196307400	29900	29950	29950	29900	38
442	20250305	142600	1195171100	29900	29900	29900	29900	23
443	20250305	142500	1194483400	29900	29900	29900	29900	15
444	20250305	142400	1194034900	29900	29900	29950	29900	66
445	20250305	142300	1192061400	29900	29900	29900	29900	26
446	20250305	142200	1191284000	29900	29900	29950	29900	14
447	20250305	142100	1190865300	29900	29900	29900	29900	71
448	20250305	142000	1188742400	29900	29900	29900	29900	11
449	20250305	141900	1188413500	29950	29900	29950	29900	58
450	20250305	141800	1186678650	29900	29900	29900	29900	41
451	20250305	141700	1185452750	29900	29900	29950	29900	30
452	20250305	141600	1184555600	29900	29900	29950	29900	113
453	20250305	141500	1181174400	29900	29900	29900	29900	37
454	20250305	141400	1180068100	29900	29950	29950	29900	80
455	20250305	141300	1177673300	29900	29900	29900	29900	31
456	20250305	141200	1176746400	29900	29950	29950	29900	35
457	20250305	141100	1175698950	29950	29950	29950	29900	218
458	20250305	141000	1169169950	29950	29950	30000	29950	346
459	20250305	140900	1158792450	29950	29950	29950	29950	26
460	20250305	140800	1158013750	29950	29950	29950	29950	13
461	20250305	140700	1157624400	29950	30000	30000	29950	251
462	20250305	140600	1150097050	29950	29950	30000	29900	240
463	20250305	140500	1142909350	29850	29900	29900	29850	25
464	20250305	140400	1142161900	29900	29900	29900	29850	57
465	20250305	140300	1140459000	29900	29900	29900	29900	12
466	20250305	140200	1140100200	29950	29850	29950	29850	43
467	20250305	140100	1138815800	29850	29850	29900	29850	116
468	20250305	140000	1135349350	29850	29900	29950	29850	28
469	20250305	135900	1134513050	29900	29850	29900	29850	14
470	20250305	135800	1134094600	29850	29850	29900	29850	112
471	20250305	135700	1130748100	29850	29900	29900	29850	49
472	20250305	135600	1129284800	29900	29900	29900	29900	17
473	20250305	135500	1128776500	29900	29900	29900	29900	95
474	20250305	135400	1125936000	29900	29900	29900	29900	14
475	20250305	135300	1125517400	29900	29900	29950	29850	197
476	20250305	135200	1119626750	29900	29900	29900	29900	68
477	20250305	135100	1117593550	29950	29950	29950	29950	0
478	20250305	135000	1117593550	29950	29800	29950	29800	70
479	20250305	134900	1115500650	29800	29800	29850	29800	39
480	20250305	134800	1114338000	29850	29900	29900	29850	54
481	20250305	134700	1112726000	29850	29850	29850	29850	12
482	20250305	134600	1112367800	29850	29900	29900	29850	51
483	20250305	134500	1110845350	29850	29850	29850	29850	10
484	20250305	134400	1110546850	29850	29850	29850	29800	68
485	20250305	134300	1108517100	29900	29850	29900	29850	46
486	20250305	134200	1107143850	29850	29900	29900	29850	60
487	20250305	134100	1105350600	29850	29850	29900	29850	25
488	20250305	134000	1104604250	29850	29850	29850	29850	128
489	20250305	133900	1100783450	29850	29900	29900	29850	108
490	20250305	133800	1097555550	29950	29850	29950	29850	43
491	20250305	133700	1096269800	29850	29850	29850	29850	53
492	20250305	133600	1094687750	29850	29850	29850	29850	240
493	20250305	133500	1087523750	29800	29800	29800	29800	37
494	20250305	133400	1086421150	29800	29850	29850	29800	103
495	20250305	133300	1083348950	29800	29800	29800	29800	33
496	20250305	133200	1082365550	29800	29800	29850	29800	64
497	20250305	133100	1080457650	29850	29800	29850	29750	377
498	20250305	133000	1069212550	29800	29800	29800	29800	17
499	20250305	132900	1068705950	29800	29800	29900	29800	29
500	20250305	132800	1067841550	29800	29800	29850	29800	43
501	20250305	132700	1066558700	29800	29800	29800	29800	40
502	20250305	132600	1065366700	29850	29800	29850	29800	73
503	20250305	132500	1063190900	29850	29800	29850	29800	100
504	20250305	132400	1060210400	29800	29850	29850	29800	12
505	20250305	132300	1059852700	29850	29850	29850	29800	50
506	20250305	132200	1058360300	29850	29900	29900	29850	97
507	20250305	132100	1055464750	29850	29850	29850	29850	12
508	20250305	132000	1055106550	29850	29850	29900	29850	62
509	20250305	131900	1053255650	29900	29950	29950	29900	6
510	20250305	131800	1053076150	29950	29900	29950	29900	3
511	20250305	131700	1052986400	29900	29950	30000	29900	66
512	20250305	131600	1051010800	30000	30000	30000	30000	3
513	20250305	131500	1050920800	29950	30000	30000	29950	83
514	20250305	131400	1048432150	30050	30000	30050	30000	39
515	20250305	131300	1047262050	30000	30050	30050	30000	135
516	20250305	131200	1043208650	30050	30000	30050	30000	16
517	20250305	131100	1042728300	30000	29950	30050	29950	167
518	20250305	131000	1037717200	29950	30000	30000	29950	13
519	20250305	130900	1037327750	29950	29950	30000	29950	45
520	20250305	130800	1035979500	29950	29950	30000	29950	70
521	20250305	130700	1033882200	29950	29850	29950	29850	181
522	20250305	130600	1028469600	29850	29850	29850	29850	30
523	20250305	130500	1027574100	29850	29900	29900	29850	44
524	20250305	130400	1026260600	29800	29850	29850	29800	48
525	20250305	130300	1024828500	29850	29850	29850	29800	23
526	20250305	130200	1024142300	29900	29800	29900	29800	88
527	20250305	130100	1021517050	29800	29800	29800	29800	25
528	20250305	130000	1020772050	29800	29800	29850	29800	40
529	20250305	125900	1019579950	29800	29800	29800	29800	47
530	20250305	125800	1018179350	29800	29800	29800	29800	213
531	20250305	125700	1011831950	29750	29700	29750	29700	36
532	20250305	125600	1010761350	29700	29750	29750	29700	692
533	20250305	125500	990175650	29750	29750	29750	29750	41
534	20250305	125400	988955900	29750	29750	29750	29750	146
535	20250305	125300	984612400	29750	29750	29750	29750	35
536	20250305	125200	983571150	29800	29750	29800	29750	116
537	20250305	125100	980114900	29800	29800	29800	29800	115
538	20250305	125000	976687900	29800	29800	29800	29800	49
539	20250305	124900	975227700	29800	29800	29800	29800	10
540	20250305	124800	974929700	29800	29800	29850	29800	150
541	20250305	124700	970457050	29800	29750	29850	29750	256
542	20250305	124600	962829200	29750	29750	29750	29750	22
543	20250305	124500	962174700	29750	29750	29750	29750	45
544	20250305	124400	960835950	29750	29750	29750	29750	9
545	20250305	124300	960568200	29750	29750	29750	29750	15
546	20250305	124200	960121950	29750	29750	29750	29750	66
547	20250305	124100	958158450	29750	29750	29750	29750	1
548	20250305	124000	958128700	29750	29800	29800	29750	33
549	20250305	123900	957146700	29750	29750	29750	29750	72
550	20250305	123800	955004700	29750	29750	29750	29750	42
551	20250305	123700	953755200	29750	29750	29750	29750	12
552	20250305	123600	953398200	29750	29800	29800	29750	66
553	20250305	123500	951432750	29800	29800	29800	29800	30
554	20250305	123400	950538750	29800	29800	29800	29800	0
555	20250305	123300	950538750	29800	29800	29800	29800	75
556	20250305	123200	948303750	29850	29800	29850	29800	19
557	20250305	123100	947737100	29800	29800	29800	29800	21
558	20250305	123000	947111300	29800	29800	29800	29800	35
559	20250305	122900	946068300	29800	29800	29800	29800	41
560	20250305	122800	944846500	29800	29800	29800	29800	17
561	20250305	122700	944339900	29800	29800	29800	29800	232
562	20250305	122600	937426300	29800	29850	29850	29800	40
563	20250305	122500	936234050	29800	29850	29850	29800	54
564	20250305	122400	934622300	29850	29900	29900	29850	44
565	20250305	122300	933308650	29900	29850	29900	29850	31
566	20250305	122200	932382250	29850	29850	29850	29850	25
567	20250305	122100	931636000	29850	29850	29850	29850	45
568	20250305	122000	930292750	29850	29850	29850	29850	25
569	20250305	121900	929546500	29850	29850	29850	29850	119
570	20250305	121800	925994350	29850	29850	29850	29850	69
571	20250305	121700	923934700	29950	29900	29950	29900	101
572	20250305	121600	920910400	29850	29900	29900	29850	248
573	20250305	121500	913495650	29900	29900	29900	29900	38
574	20250305	121400	912359450	29900	29900	29900	29900	100
575	20250305	121300	909369450	29900	29900	29900	29900	0
576	20250305	121200	909369450	29900	29900	29900	29900	341
577	20250305	121100	899173550	29950	29900	29950	29900	245
578	20250305	121000	891837550	29900	29950	29950	29900	18
579	20250305	120900	891298850	29900	29900	29900	29900	36
580	20250305	120800	890222450	29950	29950	29950	29900	24
581	20250305	120700	889504200	29950	29950	29950	29950	177
582	20250305	120600	884203050	29950	29950	29950	29950	105
583	20250305	120500	881058300	30000	30000	30000	29950	373
584	20250305	120400	869870150	30000	30000	30000	30000	37
585	20250305	120300	868760150	30050	30000	30050	30000	53
586	20250305	120200	867169400	30000	30000	30050	30000	36
587	20250305	120100	866089350	30050	30000	30050	30000	35
588	20250305	120000	865038850	30000	30000	30000	30000	56
589	20250305	115900	863358850	30000	30000	30000	30000	24
590	20250305	115800	862638850	30000	30050	30050	30000	562
591	20250305	115700	845753250	30050	30050	30050	30050	12
592	20250305	115600	845392650	30050	30050	30050	30050	14
593	20250305	115500	844971950	30050	30000	30050	30000	62
594	20250305	115400	843110650	30000	29950	30000	29950	64
595	20250305	115300	841192050	29950	29950	30000	29950	61
596	20250305	115200	839365050	29950	29950	30000	29950	48
597	20250305	115100	837927000	29950	29950	29950	29950	23
598	20250305	115000	837238150	29950	29950	29950	29950	1
599	20250305	114900	837208200	29950	29950	30000	29950	138
600	20250305	114800	833071650	29950	30000	30000	29950	241
601	20250305	114700	825851750	29950	29950	29950	29950	1
602	20250305	114600	825821800	29950	29950	29950	29950	54
603	20250305	114500	824204500	29950	30000	30000	29950	91
604	20250305	114400	821475750	29950	29950	29950	29950	40
605	20250305	114300	820277750	29950	29950	29950	29950	36
606	20250305	114200	819199550	29950	29950	29950	29950	2
607	20250305	114100	819139650	29950	29900	29950	29900	314
608	20250305	114000	809735850	29900	29950	29950	29900	51
609	20250305	113900	808210900	29900	29900	29900	29900	35
610	20250305	113800	807164400	29900	29900	29900	29900	11
611	20250305	113700	806835500	29900	29900	29900	29900	45
612	20250305	113600	805490000	29950	29950	29950	29950	33
613	20250305	113500	804501650	29950	29950	29950	29950	259
614	20250305	113400	796744600	30000	30000	30000	30000	41
615	20250305	113300	795514600	30000	30000	30000	30000	1
616	20250305	113200	795484600	30000	30000	30000	30000	84
617	20250305	113100	792964600	30050	30000	30050	30000	70
618	20250305	113000	790864100	30000	30000	30000	30000	228
619	20250305	112900	784024100	30000	30000	30000	30000	20
620	20250305	112800	783424100	30000	30000	30050	30000	44
621	20250305	112700	782104050	30000	30000	30000	30000	115
622	20250305	112600	778654050	30050	30050	30050	30050	25
623	20250305	112500	777902800	30050	30050	30050	30050	28
624	20250305	112400	777061400	30100	30050	30100	30050	81
625	20250305	112300	774626300	30050	30050	30050	30050	41
626	20250305	112200	773394250	30000	30000	30050	30000	53
627	20250305	112100	771803300	30000	30000	30000	30000	29
628	20250305	112000	770933300	30000	30000	30000	30000	87
629	20250305	111900	768323300	30000	30000	30000	30000	50
630	20250305	111800	766823300	30000	30000	30050	30000	55
631	20250305	111700	765173150	30000	30000	30000	30000	26
632	20250305	111600	764393150	30000	30000	30000	30000	182
633	20250305	111500	758933150	30000	30000	30000	30000	43
634	20250305	111400	757643150	30050	30000	30050	30000	103
635	20250305	111300	754551650	30000	30000	30000	30000	12
636	20250305	111200	754191650	30000	30000	30000	30000	1
637	20250305	111100	754161650	30000	30000	30000	30000	80
638	20250305	111000	751761650	30000	30000	30000	30000	34
639	20250305	110900	750741650	30000	30000	30000	30000	25
640	20250305	110800	749991650	30050	30050	30050	30050	118
641	20250305	110700	746445750	30050	30050	30050	30050	18
642	20250305	110600	745904850	30050	30050	30050	30050	80
643	20250305	110500	743500850	30050	30100	30100	30050	70
644	20250305	110400	741396400	30050	30050	30050	30050	29
645	20250305	110300	740524950	30100	30050	30100	30050	16
646	20250305	110200	740043650	30050	30050	30050	30050	55
647	20250305	110100	738390900	30050	30050	30050	30050	35
648	20250305	110000	737339150	30100	30050	30100	30050	16
649	20250305	105900	736858250	30050	30050	30050	30050	44
650	20250305	105800	735536050	30050	30050	30050	30050	0
651	20250305	105700	735536050	30050	30050	30100	30050	34
652	20250305	105600	734514300	30050	30050	30050	30050	62
653	20250305	105500	732651200	30050	30050	30050	30050	20
654	20250305	105400	732050200	30100	30100	30100	30100	9
655	20250305	105300	731779300	30050	30100	30100	30050	32
656	20250305	105200	730817450	30100	30100	30100	30100	55
657	20250305	105100	729161950	30100	30100	30100	30100	0
658	20250305	105000	729161950	30100	30100	30100	30100	51
659	20250305	104900	727626850	30100	30100	30100	30100	3
660	20250305	104800	727536550	30100	30100	30100	30100	31
661	20250305	104700	726603450	30100	30100	30100	30100	110
662	20250305	104600	723292450	30050	30050	30050	30050	11
663	20250305	104500	722961900	30050	30050	30050	30050	14
664	20250305	104400	722541200	30100	30050	30150	30000	596
665	20250305	104300	704633450	30100	30150	30150	30100	57
666	20250305	104200	702916450	30150	30150	30150	30150	55
667	20250305	104100	701258200	30150	30150	30200	30150	56
668	20250305	104000	699569350	30150	30150	30150	30150	9
669	20250305	103900	699298000	30150	30100	30150	30100	34
670	20250305	103800	698274550	30100	30050	30200	30050	278
671	20250305	103700	689903350	30050	30050	30050	30050	0
672	20250305	103600	689903350	30050	30050	30050	30050	20
673	20250305	103500	689302350	30050	30000	30100	30000	181
674	20250305	103400	683863100	30000	30000	30000	30000	52
675	20250305	103300	682303100	30000	30000	30050	30000	209
676	20250305	103200	676032450	30050	30050	30050	30050	10
677	20250305	103100	675731950	30000	30050	30050	30000	538
678	20250305	103000	659583150	30100	30100	30100	30100	86
679	20250305	102900	656994550	30100	30100	30100	30100	40
680	20250305	102800	655790550	30250	30250	30250	30250	0
681	20250305	102700	655790550	30250	30150	30250	30050	218
682	20250305	102600	649228900	30150	30150	30150	30150	30
683	20250305	102500	648324400	30150	30150	30150	30150	48
684	20250305	102400	646877200	30250	30200	30250	30150	58
685	20250305	102300	645126050	30150	30200	30200	30150	93
686	20250305	102200	642321900	30200	30150	30200	30150	34
687	20250305	102100	641296600	30150	30150	30200	30100	243
688	20250305	102000	633966150	30150	30200	30200	30150	56
689	20250305	101900	632277650	30200	30150	30200	30150	22
690	20250305	101800	631614300	30150	30150	30150	30150	33
691	20250305	101700	630619350	30250	30150	30250	30150	94
692	20250305	101600	627780700	30200	30150	30200	30150	49
693	20250305	101500	626302750	30150	30200	30200	30150	77
694	20250305	101400	623979100	30200	30150	30200	30150	85
695	20250305	101300	621412850	30200	30100	30200	30100	110
696	20250305	101200	618099500	30150	30150	30150	30150	171
697	20250305	101100	612943850	30150	30150	30200	30150	25
698	20250305	101000	612190000	30150	30150	30150	30150	64
699	20250305	100900	610260400	30150	30200	30200	30150	153
700	20250305	100800	605641100	30150	30200	30250	30150	413
701	20250305	100700	593168950	30200	30200	30200	30200	71
702	20250305	100600	591024750	30200	30200	30200	30200	162
703	20250305	100500	586132350	30200	30200	30200	30200	122
704	20250305	100400	582447950	30250	30250	30300	30250	337
705	20250305	100300	572253200	30250	30250	30300	30250	79
706	20250305	100200	569863400	30250	30300	30300	30250	517
707	20250305	100100	554202850	30300	30300	30350	30300	64
708	20250305	100000	552262150	30350	30350	30350	30350	107
709	20250305	095900	549014700	30350	30350	30400	30350	211
710	20250305	095800	542602550	30400	30350	30400	30350	185
711	20250305	095700	536980275	30350	30375	30375	30350	50
712	20250305	095600	535462750	30350	30350	30350	30350	48
713	20250305	095500	534005950	30350	30350	30350	30350	44
714	20250305	095400	532670550	30350	30350	30400	30350	258
715	20250305	095300	524829500	30350	30400	30400	30350	38
716	20250305	095200	523675350	30350	30350	30400	30300	105
717	20250305	095100	520489300	30300	30400	30400	30300	64
718	20250305	095000	518549500	30400	30350	30400	30300	140
719	20250305	094900	514297350	30350	30350	30350	30300	97
720	20250305	094800	511353850	30350	30350	30350	30350	23
721	20250305	094700	510655800	30350	30350	30400	30350	76
722	20250305	094600	508349000	30400	30400	30450	30350	943
723	20250305	094500	479689250	30450	30400	30450	30400	205
724	20250305	094400	473454150	30350	30300	30350	30300	167
725	20250305	094300	468388200	30300	30300	30300	30300	71
726	20250305	094200	466236900	30300	30300	30300	30300	57
727	20250305	094100	464509800	30300	30300	30300	30300	62
728	20250305	094000	462631200	30350	30300	30350	30300	90
729	20250305	093900	459904150	30300	30300	30300	30300	103
730	20250305	093800	456783250	30300	30300	30300	30300	50
731	20250305	093700	455268250	30300	30250	30300	30250	191
732	20250305	093600	449483000	30250	30300	30300	30250	306
733	20250305	093500	440212850	30300	30300	30300	30300	247
734	20250305	093400	432728750	30300	30350	30350	30300	47
735	20250305	093300	431304550	30350	30300	30400	30300	286
736	20250305	093200	422623750	30400	30400	30400	30400	79
737	20250305	093100	420222150	30350	30450	30450	30350	778
738	20250305	093000	396565400	30450	30450	30450	30450	594
739	20250305	092900	378478100	30500	30450	30500	30450	160
740	20250305	092800	373605850	30450	30400	30500	30400	548
741	20250305	092700	356933250	30400	30300	30400	30250	160
742	20250305	092600	352081700	30300	30300	30300	30300	173
743	20250305	092500	346839800	30300	30250	30300	30225	215
744	20250305	092400	340332775	30250	30275	30300	30250	120
745	20250305	092300	336700750	30275	30300	30300	30275	61
746	20250305	092200	334853225	30275	30275	30300	30275	113
747	20250305	092100	331430125	30250	30350	30350	30250	364
748	20250305	092000	320385225	30350	30150	30400	30150	1854
749	20250305	091900	264209375	30150	30200	30200	30150	166
750	20250305	091800	259204100	30200	30200	30250	30200	662
751	20250305	091700	239199600	30200	30200	30200	30200	5
752	20250305	091600	239048600	30200	30200	30200	30200	23
753	20250305	091500	238354000	30200	30250	30250	30200	418
754	20250305	091400	225711900	30250	30200	30250	30200	172
755	20250305	091300	220512900	30200	30300	30300	30200	901
756	20250305	091200	193257925	30300	30300	30300	30250	46
757	20250305	091100	191865650	30250	30100	30250	30100	438
758	20250305	091000	178644300	30100	30200	30200	30100	605
759	20250305	090900	160406250	30150	30150	30200	30150	145
760	20250305	090800	156029150	30150	30150	30200	30100	215
761	20250305	090700	149550400	30100	30100	30150	30100	56
762	20250305	090600	147864550	30100	30075	30200	30075	411
763	20250305	090500	135484750	30050	30150	30150	30050	455
764	20250305	090400	121774075	30150	30250	30250	30150	494
765	20250305	090300	106850600	30250	30300	30300	30250	497
766	20250305	090200	91803300	30300	30150	30300	30150	548
767	20250305	090100	75229000	30150	30200	30400	30150	1295
768	20250305	090000	36039650	30100	29500	30150	29500	1205