KissMeData/484870/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	220400	20676366900	77300	77300	77300	77300	6146
3	20250305	220300	20676366900	77300	77300	77300	77300	0
4	20250305	220200	20676366900	77300	77300	77300	77300	0
5	20250305	220100	20676366900	77300	77300	77300	77300	0
6	20250305	220000	20676366900	77300	77300	77300	77300	0
7	20250305	215900	20676366900	77300	77300	77300	77300	0
8	20250305	215800	20676366900	77300	77300	77300	77300	0
9	20250305	215700	20676366900	77300	77300	77300	77300	0
10	20250305	215600	20676366900	77300	77300	77300	77300	0
11	20250305	215500	20676366900	77300	77300	77300	77300	0
12	20250305	215400	20676366900	77300	77300	77300	77300	0
13	20250305	215300	20676366900	77300	77300	77300	77300	0
14	20250305	215200	20676366900	77300	77300	77300	77300	0
15	20250305	215100	20676366900	77300	77300	77300	77300	0
16	20250305	215000	20676366900	77300	77300	77300	77300	0
17	20250305	214900	20676366900	77300	77300	77300	77300	0
18	20250305	214800	20676366900	77300	77300	77300	77300	0
19	20250305	214700	20676366900	77300	77300	77300	77300	0
20	20250305	214600	20676366900	77300	77300	77300	77300	0
21	20250305	214500	20676366900	77300	77300	77300	77300	0
22	20250305	214400	20676366900	77300	77300	77300	77300	0
23	20250305	214300	20676366900	77300	77300	77300	77300	0
24	20250305	214200	20676366900	77300	77300	77300	77300	0
25	20250305	214100	20676366900	77300	77300	77300	77300	0
26	20250305	214000	20676366900	77300	77300	77300	77300	0
27	20250305	213900	20676366900	77300	77300	77300	77300	0
28	20250305	213800	20676366900	77300	77300	77300	77300	0
29	20250305	213700	20676366900	77300	77300	77300	77300	0
30	20250305	213600	20676366900	77300	77300	77300	77300	0
31	20250305	213500	20676366900	77300	77300	77300	77300	0
32	20250305	213400	20676366900	77300	77300	77300	77300	6146
33	20250305	213300	20676366900	77300	77300	77300	77300	0
34	20250305	213200	20676366900	77300	77300	77300	77300	0
35	20250305	213100	20676366900	77300	77300	77300	77300	0
36	20250305	213000	20676366900	77300	77300	77300	77300	0
37	20250305	212900	20676366900	77300	77300	77300	77300	0
38	20250305	212800	20676366900	77300	77300	77300	77300	0
39	20250305	212700	20676366900	77300	77300	77300	77300	0
40	20250305	212600	20676366900	77300	77300	77300	77300	0
41	20250305	212500	20676366900	77300	77300	77300	77300	0
42	20250305	212400	20676366900	77300	77300	77300	77300	0
43	20250305	212300	20676366900	77300	77300	77300	77300	0
44	20250305	212200	20676366900	77300	77300	77300	77300	0
45	20250305	212100	20676366900	77300	77300	77300	77300	0
46	20250305	212000	20676366900	77300	77300	77300	77300	0
47	20250305	211900	20676366900	77300	77300	77300	77300	0
48	20250305	211800	20676366900	77300	77300	77300	77300	0
49	20250305	211700	20676366900	77300	77300	77300	77300	0
50	20250305	211600	20676366900	77300	77300	77300	77300	0
51	20250305	211500	20676366900	77300	77300	77300	77300	0
52	20250305	211400	20676366900	77300	77300	77300	77300	0
53	20250305	211300	20676366900	77300	77300	77300	77300	0
54	20250305	211200	20676366900	77300	77300	77300	77300	0
55	20250305	211100	20676366900	77300	77300	77300	77300	0
56	20250305	211000	20676366900	77300	77300	77300	77300	0
57	20250305	210900	20676366900	77300	77300	77300	77300	0
58	20250305	210800	20676366900	77300	77300	77300	77300	0
59	20250305	210700	20676366900	77300	77300	77300	77300	0
60	20250305	210600	20676366900	77300	77300	77300	77300	0
61	20250305	210500	20676366900	77300	77300	77300	77300	0
62	20250305	210400	20676366900	77300	77300	77300	77300	6146
63	20250305	210300	20676366900	77300	77300	77300	77300	0
64	20250305	210200	20676366900	77300	77300	77300	77300	0
65	20250305	210100	20676366900	77300	77300	77300	77300	0
66	20250305	210000	20676366900	77300	77300	77300	77300	0
67	20250305	205900	20676366900	77300	77300	77300	77300	0
68	20250305	205800	20676366900	77300	77300	77300	77300	0
69	20250305	205700	20676366900	77300	77300	77300	77300	0
70	20250305	205600	20676366900	77300	77300	77300	77300	0
71	20250305	205500	20676366900	77300	77300	77300	77300	0
72	20250305	205400	20676366900	77300	77300	77300	77300	0
73	20250305	205300	20676366900	77300	77300	77300	77300	0
74	20250305	205200	20676366900	77300	77300	77300	77300	0
75	20250305	205100	20676366900	77300	77300	77300	77300	0
76	20250305	205000	20676366900	77300	77300	77300	77300	0
77	20250305	204900	20676366900	77300	77300	77300	77300	0
78	20250305	204800	20676366900	77300	77300	77300	77300	0
79	20250305	204700	20676366900	77300	77300	77300	77300	0
80	20250305	204600	20676366900	77300	77300	77300	77300	0
81	20250305	204500	20676366900	77300	77300	77300	77300	0
82	20250305	204400	20676366900	77300	77300	77300	77300	0
83	20250305	204300	20676366900	77300	77300	77300	77300	0
84	20250305	204200	20676366900	77300	77300	77300	77300	0
85	20250305	204100	20676366900	77300	77300	77300	77300	0
86	20250305	204000	20676366900	77300	77300	77300	77300	0
87	20250305	203900	20676366900	77300	77300	77300	77300	0
88	20250305	203800	20676366900	77300	77300	77300	77300	0
89	20250305	203700	20676366900	77300	77300	77300	77300	0
90	20250305	203600	20676366900	77300	77300	77300	77300	0
91	20250305	203500	20676366900	77300	77300	77300	77300	0
92	20250305	203400	20676366900	77300	77300	77300	77300	6146
93	20250305	203300	20676366900	77300	77300	77300	77300	0
94	20250305	203200	20676366900	77300	77300	77300	77300	0
95	20250305	203100	20676366900	77300	77300	77300	77300	0
96	20250305	203000	20676366900	77300	77300	77300	77300	0
97	20250305	202900	20676366900	77300	77300	77300	77300	0
98	20250305	202800	20676366900	77300	77300	77300	77300	0
99	20250305	202700	20676366900	77300	77300	77300	77300	0
100	20250305	202600	20676366900	77300	77300	77300	77300	0
101	20250305	202500	20676366900	77300	77300	77300	77300	0
102	20250305	202400	20676366900	77300	77300	77300	77300	0
103	20250305	202300	20676366900	77300	77300	77300	77300	0
104	20250305	202200	20676366900	77300	77300	77300	77300	0
105	20250305	202100	20676366900	77300	77300	77300	77300	0
106	20250305	202000	20676366900	77300	77300	77300	77300	0
107	20250305	201900	20676366900	77300	77300	77300	77300	0
108	20250305	201800	20676366900	77300	77300	77300	77300	0
109	20250305	201700	20676366900	77300	77300	77300	77300	0
110	20250305	201600	20676366900	77300	77300	77300	77300	0
111	20250305	201500	20676366900	77300	77300	77300	77300	0
112	20250305	201400	20676366900	77300	77300	77300	77300	0
113	20250305	201300	20676366900	77300	77300	77300	77300	0
114	20250305	201200	20676366900	77300	77300	77300	77300	0
115	20250305	201100	20676366900	77300	77300	77300	77300	0
116	20250305	201000	20676366900	77300	77300	77300	77300	0
117	20250305	200900	20676366900	77300	77300	77300	77300	0
118	20250305	200800	20676366900	77300	77300	77300	77300	0
119	20250305	200700	20676366900	77300	77300	77300	77300	0
120	20250305	200600	20676366900	77300	77300	77300	77300	0
121	20250305	200500	20676366900	77300	77300	77300	77300	0
122	20250305	200400	20676366900	77300	77300	77300	77300	6146
123	20250305	200300	20676366900	77300	77300	77300	77300	0
124	20250305	200200	20676366900	77300	77300	77300	77300	0
125	20250305	200100	20676366900	77300	77300	77300	77300	0
126	20250305	200000	20676366900	77300	77300	77300	77300	0
127	20250305	195900	20676366900	77300	77300	77300	77300	0
128	20250305	195800	20676366900	77300	77300	77300	77300	0
129	20250305	195700	20676366900	77300	77300	77300	77300	0
130	20250305	195600	20676366900	77300	77300	77300	77300	0
131	20250305	195500	20676366900	77300	77300	77300	77300	0
132	20250305	195400	20676366900	77300	77300	77300	77300	0
133	20250305	195300	20676366900	77300	77300	77300	77300	0
134	20250305	195200	20676366900	77300	77300	77300	77300	0
135	20250305	195100	20676366900	77300	77300	77300	77300	0
136	20250305	195000	20676366900	77300	77300	77300	77300	0
137	20250305	194900	20676366900	77300	77300	77300	77300	0
138	20250305	194800	20676366900	77300	77300	77300	77300	0
139	20250305	194700	20676366900	77300	77300	77300	77300	0
140	20250305	194600	20676366900	77300	77300	77300	77300	0
141	20250305	194500	20676366900	77300	77300	77300	77300	0
142	20250305	194400	20676366900	77300	77300	77300	77300	0
143	20250305	194300	20676366900	77300	77300	77300	77300	0
144	20250305	194200	20676366900	77300	77300	77300	77300	0
145	20250305	194100	20676366900	77300	77300	77300	77300	0
146	20250305	194000	20676366900	77300	77300	77300	77300	0
147	20250305	193900	20676366900	77300	77300	77300	77300	0
148	20250305	193800	20676366900	77300	77300	77300	77300	0
149	20250305	193700	20676366900	77300	77300	77300	77300	0
150	20250305	193600	20676366900	77300	77300	77300	77300	0
151	20250305	193500	20676366900	77300	77300	77300	77300	0
152	20250305	193400	20676366900	77300	77300	77300	77300	6146
153	20250305	193300	20676366900	77300	77300	77300	77300	0
154	20250305	193200	20676366900	77300	77300	77300	77300	0
155	20250305	193100	20676366900	77300	77300	77300	77300	0
156	20250305	193000	20676366900	77300	77300	77300	77300	0
157	20250305	192900	20676366900	77300	77300	77300	77300	0
158	20250305	192800	20676366900	77300	77300	77300	77300	0
159	20250305	192700	20676366900	77300	77300	77300	77300	0
160	20250305	192600	20676366900	77300	77300	77300	77300	0
161	20250305	192500	20676366900	77300	77300	77300	77300	0
162	20250305	192400	20676366900	77300	77300	77300	77300	0
163	20250305	192300	20676366900	77300	77300	77300	77300	0
164	20250305	192200	20676366900	77300	77300	77300	77300	0
165	20250305	192100	20676366900	77300	77300	77300	77300	0
166	20250305	192000	20676366900	77300	77300	77300	77300	0
167	20250305	191900	20676366900	77300	77300	77300	77300	0
168	20250305	191800	20676366900	77300	77300	77300	77300	0
169	20250305	191700	20676366900	77300	77300	77300	77300	0
170	20250305	191600	20676366900	77300	77300	77300	77300	0
171	20250305	191500	20676366900	77300	77300	77300	77300	0
172	20250305	191400	20676366900	77300	77300	77300	77300	0
173	20250305	191300	20676366900	77300	77300	77300	77300	0
174	20250305	191200	20676366900	77300	77300	77300	77300	0
175	20250305	191100	20676366900	77300	77300	77300	77300	0
176	20250305	191000	20676366900	77300	77300	77300	77300	0
177	20250305	190900	20676366900	77300	77300	77300	77300	0
178	20250305	190800	20676366900	77300	77300	77300	77300	0
179	20250305	190700	20676366900	77300	77300	77300	77300	0
180	20250305	190600	20676366900	77300	77300	77300	77300	0
181	20250305	190500	20676366900	77300	77300	77300	77300	0
182	20250305	190400	20676366900	77300	77300	77300	77300	6146
183	20250305	190300	20676366900	77300	77300	77300	77300	0
184	20250305	190200	20676366900	77300	77300	77300	77300	0
185	20250305	190100	20676366900	77300	77300	77300	77300	0
186	20250305	190000	20676366900	77300	77300	77300	77300	0
187	20250305	185900	20676366900	77300	77300	77300	77300	0
188	20250305	185800	20676366900	77300	77300	77300	77300	0
189	20250305	185700	20676366900	77300	77300	77300	77300	0
190	20250305	185600	20676366900	77300	77300	77300	77300	0
191	20250305	185500	20676366900	77300	77300	77300	77300	0
192	20250305	185400	20676366900	77300	77300	77300	77300	0
193	20250305	185300	20676366900	77300	77300	77300	77300	0
194	20250305	185200	20676366900	77300	77300	77300	77300	0
195	20250305	185100	20676366900	77300	77300	77300	77300	0
196	20250305	185000	20676366900	77300	77300	77300	77300	0
197	20250305	184900	20676366900	77300	77300	77300	77300	0
198	20250305	184800	20676366900	77300	77300	77300	77300	0
199	20250305	184700	20676366900	77300	77300	77300	77300	0
200	20250305	184600	20676366900	77300	77300	77300	77300	0
201	20250305	184500	20676366900	77300	77300	77300	77300	0
202	20250305	184400	20676366900	77300	77300	77300	77300	0
203	20250305	184300	20676366900	77300	77300	77300	77300	0
204	20250305	184200	20676366900	77300	77300	77300	77300	0
205	20250305	184100	20676366900	77300	77300	77300	77300	0
206	20250305	184000	20676366900	77300	77300	77300	77300	0
207	20250305	183900	20676366900	77300	77300	77300	77300	0
208	20250305	183800	20676366900	77300	77300	77300	77300	0
209	20250305	183700	20676366900	77300	77300	77300	77300	0
210	20250305	183600	20676366900	77300	77300	77300	77300	0
211	20250305	183500	20676366900	77300	77300	77300	77300	0
212	20250305	183400	20676366900	77300	77300	77300	77300	6146
213	20250305	183300	20676366900	77300	77300	77300	77300	0
214	20250305	183200	20676366900	77300	77300	77300	77300	0
215	20250305	183100	20676366900	77300	77300	77300	77300	0
216	20250305	183000	20676366900	77300	77300	77300	77300	0
217	20250305	182900	20676366900	77300	77300	77300	77300	0
218	20250305	182800	20676366900	77300	77300	77300	77300	0
219	20250305	182700	20676366900	77300	77300	77300	77300	0
220	20250305	182600	20676366900	77300	77300	77300	77300	0
221	20250305	182500	20676366900	77300	77300	77300	77300	0
222	20250305	182400	20676366900	77300	77300	77300	77300	0
223	20250305	182300	20676366900	77300	77300	77300	77300	0
224	20250305	182200	20676366900	77300	77300	77300	77300	0
225	20250305	182100	20676366900	77300	77300	77300	77300	0
226	20250305	182000	20676366900	77300	77300	77300	77300	0
227	20250305	181900	20676366900	77300	77300	77300	77300	0
228	20250305	181800	20676366900	77300	77300	77300	77300	0
229	20250305	181700	20676366900	77300	77300	77300	77300	0
230	20250305	181600	20676366900	77300	77300	77300	77300	0
231	20250305	181500	20676366900	77300	77300	77300	77300	0
232	20250305	181400	20676366900	77300	77300	77300	77300	0
233	20250305	181300	20676366900	77300	77300	77300	77300	0
234	20250305	181200	20676366900	77300	77300	77300	77300	0
235	20250305	181100	20676366900	77300	77300	77300	77300	0
236	20250305	181000	20676366900	77300	77300	77300	77300	0
237	20250305	180900	20676366900	77300	77300	77300	77300	0
238	20250305	180800	20676366900	77300	77300	77300	77300	0
239	20250305	180700	20676366900	77300	77300	77300	77300	0
240	20250305	180600	20676366900	77300	77300	77300	77300	0
241	20250305	180500	20676366900	77300	77300	77300	77300	0
242	20250305	180400	20676366900	77300	77300	77300	77300	6146
243	20250305	180300	20676366900	77300	77300	77300	77300	0
244	20250305	180200	20676366900	77300	77300	77300	77300	0
245	20250305	180100	20676366900	77300	77300	77300	77300	0
246	20250305	180000	20676366900	77300	77300	77300	77300	0
247	20250305	175900	20676366900	77300	77300	77300	77300	0
248	20250305	175800	20676366900	77300	77300	77300	77300	0
249	20250305	175700	20676366900	77300	77300	77300	77300	0
250	20250305	175600	20676366900	77300	77300	77300	77300	0
251	20250305	175500	20676366900	77300	77300	77300	77300	0
252	20250305	175400	20676366900	77300	77300	77300	77300	0
253	20250305	175300	20676366900	77300	77300	77300	77300	0
254	20250305	175200	20676366900	77300	77300	77300	77300	0
255	20250305	175100	20676366900	77300	77300	77300	77300	0
256	20250305	175000	20676366900	77300	77300	77300	77300	0
257	20250305	174900	20676366900	77300	77300	77300	77300	0
258	20250305	174800	20676366900	77300	77300	77300	77300	0
259	20250305	174700	20676366900	77300	77300	77300	77300	0
260	20250305	174600	20676366900	77300	77300	77300	77300	0
261	20250305	174500	20676366900	77300	77300	77300	77300	0
262	20250305	174400	20676366900	77300	77300	77300	77300	0
263	20250305	174300	20676366900	77300	77300	77300	77300	0
264	20250305	174200	20676366900	77300	77300	77300	77300	0
265	20250305	174100	20676366900	77300	77300	77300	77300	0
266	20250305	174000	20676366900	77300	77300	77300	77300	0
267	20250305	173900	20676366900	77300	77300	77300	77300	0
268	20250305	173800	20676366900	77300	77300	77300	77300	0
269	20250305	173700	20676366900	77300	77300	77300	77300	0
270	20250305	173600	20676366900	77300	77300	77300	77300	0
271	20250305	173500	20676366900	77300	77300	77300	77300	0
272	20250305	173400	20676366900	77300	77300	77300	77300	6146
273	20250305	173300	20676366900	77300	77300	77300	77300	0
274	20250305	173200	20676366900	77300	77300	77300	77300	0
275	20250305	173100	20676366900	77300	77300	77300	77300	0
276	20250305	173000	20676366900	77300	77300	77300	77300	0
277	20250305	172900	20676366900	77300	77300	77300	77300	0
278	20250305	172800	20676366900	77300	77300	77300	77300	0
279	20250305	172700	20676366900	77300	77300	77300	77300	0
280	20250305	172600	20676366900	77300	77300	77300	77300	0
281	20250305	172500	20676366900	77300	77300	77300	77300	0
282	20250305	172400	20676366900	77300	77300	77300	77300	0
283	20250305	172300	20676366900	77300	77300	77300	77300	0
284	20250305	172200	20676366900	77300	77300	77300	77300	0
285	20250305	172100	20676366900	77300	77300	77300	77300	0
286	20250305	172000	20676366900	77300	77300	77300	77300	0
287	20250305	171900	20676366900	77300	77300	77300	77300	0
288	20250305	171800	20676366900	77300	77300	77300	77300	0
289	20250305	171700	20676366900	77300	77300	77300	77300	0
290	20250305	171600	20676366900	77300	77300	77300	77300	0
291	20250305	171500	20676366900	77300	77300	77300	77300	0
292	20250305	171400	20676366900	77300	77300	77300	77300	0
293	20250305	171300	20676366900	77300	77300	77300	77300	0
294	20250305	171200	20676366900	77300	77300	77300	77300	0
295	20250305	171100	20676366900	77300	77300	77300	77300	0
296	20250305	171000	20676366900	77300	77300	77300	77300	0
297	20250305	170900	20676366900	77300	77300	77300	77300	0
298	20250305	170800	20676366900	77300	77300	77300	77300	0
299	20250305	170700	20676366900	77300	77300	77300	77300	0
300	20250305	170600	20676366900	77300	77300	77300	77300	0
301	20250305	170500	20676366900	77300	77300	77300	77300	0
302	20250305	170400	20676366900	77300	77300	77300	77300	6146
303	20250305	170300	20676366900	77300	77300	77300	77300	0
304	20250305	170200	20676366900	77300	77300	77300	77300	0
305	20250305	170100	20676366900	77300	77300	77300	77300	0
306	20250305	170000	20676366900	77300	77300	77300	77300	0
307	20250305	165900	20676366900	77300	77300	77300	77300	0
308	20250305	165800	20676366900	77300	77300	77300	77300	0
309	20250305	165700	20676366900	77300	77300	77300	77300	0
310	20250305	165600	20676366900	77300	77300	77300	77300	0
311	20250305	165500	20676366900	77300	77300	77300	77300	0
312	20250305	165400	20676366900	77300	77300	77300	77300	0
313	20250305	165300	20676366900	77300	77300	77300	77300	0
314	20250305	165200	20676366900	77300	77300	77300	77300	0
315	20250305	165100	20676366900	77300	77300	77300	77300	0
316	20250305	165000	20676366900	77300	77300	77300	77300	0
317	20250305	164900	20676366900	77300	77300	77300	77300	0
318	20250305	164800	20676366900	77300	77300	77300	77300	0
319	20250305	164700	20676366900	77300	77300	77300	77300	0
320	20250305	164600	20676366900	77300	77300	77300	77300	0
321	20250305	164500	20676366900	77300	77300	77300	77300	0
322	20250305	164400	20676366900	77300	77300	77300	77300	0
323	20250305	164300	20676366900	77300	77300	77300	77300	0
324	20250305	164200	20676366900	77300	77300	77300	77300	0
325	20250305	164100	20676366900	77300	77300	77300	77300	0
326	20250305	164000	20676366900	77300	77300	77300	77300	0
327	20250305	163900	20676366900	77300	77300	77300	77300	0
328	20250305	163800	20676366900	77300	77300	77300	77300	0
329	20250305	163700	20676366900	77300	77300	77300	77300	0
330	20250305	163600	20676366900	77300	77300	77300	77300	0
331	20250305	163500	20676366900	77300	77300	77300	77300	0
332	20250305	163400	20676366900	77300	77300	77300	77300	6146
333	20250305	163300	20676366900	77300	77300	77300	77300	0
334	20250305	163200	20676366900	77300	77300	77300	77300	0
335	20250305	163100	20676366900	77300	77300	77300	77300	0
336	20250305	163000	20676366900	77300	77300	77300	77300	0
337	20250305	162900	20676366900	77300	77300	77300	77300	0
338	20250305	162800	20676366900	77300	77300	77300	77300	0
339	20250305	162700	20676366900	77300	77300	77300	77300	0
340	20250305	162600	20676366900	77300	77300	77300	77300	0
341	20250305	162500	20676366900	77300	77300	77300	77300	0
342	20250305	162400	20676366900	77300	77300	77300	77300	0
343	20250305	162300	20676366900	77300	77300	77300	77300	0
344	20250305	162200	20676366900	77300	77300	77300	77300	0
345	20250305	162100	20676366900	77300	77300	77300	77300	0
346	20250305	162000	20676366900	77300	77300	77300	77300	0
347	20250305	161900	20676366900	77300	77300	77300	77300	0
348	20250305	161800	20676366900	77300	77300	77300	77300	0
349	20250305	161700	20676366900	77300	77300	77300	77300	0
350	20250305	161600	20676366900	77300	77300	77300	77300	0
351	20250305	161500	20676366900	77300	77300	77300	77300	0
352	20250305	161400	20676366900	77300	77300	77300	77300	0
353	20250305	161300	20676366900	77300	77300	77300	77300	0
354	20250305	161200	20676366900	77300	77300	77300	77300	0
355	20250305	161100	20676366900	77300	77300	77300	77300	0
356	20250305	161000	20676366900	77300	77300	77300	77300	0
357	20250305	160900	20676366900	77300	77300	77300	77300	0
358	20250305	160800	20676366900	77300	77300	77300	77300	0
359	20250305	160700	20676366900	77300	77300	77300	77300	0
360	20250305	160600	20676366900	77300	77300	77300	77300	0
361	20250305	160500	20676366900	77300	77300	77300	77300	0
362	20250305	160400	20676366900	77300	77300	77300	77300	6146
363	20250305	160300	20676366900	77300	77300	77300	77300	0
364	20250305	160200	20676366900	77300	77300	77300	77300	0
365	20250305	160100	20676366900	77300	77300	77300	77300	0
366	20250305	160000	20676366900	77300	77300	77300	77300	0
367	20250305	155900	20676366900	77300	77300	77300	77300	0
368	20250305	155800	20676366900	77300	77300	77300	77300	0
369	20250305	155700	20676366900	77300	77300	77300	77300	0
370	20250305	155600	20676366900	77300	77300	77300	77300	0
371	20250305	155500	20676366900	77300	77300	77300	77300	0
372	20250305	155400	20676366900	77300	77300	77300	77300	0
373	20250305	155300	20676366900	77300	77300	77300	77300	0
374	20250305	155200	20676366900	77300	77300	77300	77300	0
375	20250305	155100	20676366900	77300	77300	77300	77300	0
376	20250305	155000	20676366900	77300	77300	77300	77300	0
377	20250305	154900	20676366900	77300	77300	77300	77300	0
378	20250305	154800	20676366900	77300	77300	77300	77300	0
379	20250305	154700	20676366900	77300	77300	77300	77300	0
380	20250305	154600	20676366900	77300	77300	77300	77300	0
381	20250305	154500	20676366900	77300	77300	77300	77300	0
382	20250305	154400	20676366900	77300	77300	77300	77300	0
383	20250305	154300	20676366900	77300	77300	77300	77300	0
384	20250305	154200	20676366900	77300	77300	77300	77300	0
385	20250305	154100	20676366900	77300	77300	77300	77300	0
386	20250305	154000	20676366900	77300	77300	77300	77300	0
387	20250305	153900	20676366900	77300	77300	77300	77300	0
388	20250305	153800	20676366900	77300	77300	77300	77300	0
389	20250305	153700	20676366900	77300	77300	77300	77300	0
390	20250305	153600	20676366900	77300	77300	77300	77300	0
391	20250305	153500	20676366900	77300	77300	77300	77300	0
392	20250305	153400	20676366900	77300	77300	77300	77300	6146
393	20250305	153300	20676366900	77300	77300	77300	77300	0
394	20250305	153200	20676366900	77300	77300	77300	77300	0
395	20250305	153100	20676366900	77300	77300	77300	77300	0
396	20250305	153000	20676366900	77300	77300	77300	77300	6146
397	20250305	152900	20201281100	77100	77100	77100	77100	0
398	20250305	152800	20201281100	77100	77100	77100	77100	0
399	20250305	152700	20201281100	77100	77100	77100	77100	0
400	20250305	152600	20201281100	77100	77100	77100	77100	0
401	20250305	152500	20201281100	77100	77100	77100	77100	0
402	20250305	152400	20201281100	77100	77100	77100	77100	0
403	20250305	152300	20201281100	77100	77100	77100	77100	0
404	20250305	152200	20201281100	77100	77100	77100	77100	0
405	20250305	152100	20201281100	77100	77100	77100	77100	0
406	20250305	152000	20201281100	77100	77100	77100	77100	0
407	20250305	151900	20201281100	77100	77000	77200	76700	2309
408	20250305	151800	20023555000	77000	77100	77200	76900	1021
409	20250305	151700	19944892100	77200	77100	77300	77000	1414
410	20250305	151600	19835838000	77100	77000	77200	76900	1057
411	20250305	151500	19754327600	77000	77000	77100	76800	730
412	20250305	151400	19698164600	77000	76900	77100	76800	790
413	20250305	151300	19637435100	76900	76500	76900	76500	572
414	20250305	151200	19593553750	76500	77100	77100	76300	3232
415	20250305	151100	19345963250	77000	77200	77300	77000	973
416	20250305	151000	19270946100	77300	77300	77400	77100	497
417	20250305	150900	19232555900	77100	77250	77400	77100	806
418	20250305	150800	19170298850	77400	77300	77400	77100	815
419	20250305	150700	19107328650	77300	77100	77300	77000	921
420	20250305	150600	19036274250	77100	77300	77400	77000	1084
421	20250305	150500	18952579450	77400	77400	77500	77200	1273
422	20250305	150400	18854028200	77500	76900	77500	76900	2375
423	20250305	150300	18670871300	76900	76400	76900	76100	1559
424	20250305	150200	18551554100	76500	76700	76900	76000	1246
425	20250305	150100	18456207500	76500	76900	76900	76500	1595
426	20250305	150000	18333831300	76900	76600	76900	76500	1710
427	20250305	145900	18202595900	76600	76700	76800	76000	2120
428	20250305	145800	18040464900	76700	76700	76900	76700	737
429	20250305	145700	17983874000	76700	76800	76900	76700	1754
430	20250305	145600	17849138300	77000	77300	77400	76800	2292
431	20250305	145500	17672513200	77300	77700	77800	77000	2586
432	20250305	145400	17471940200	77600	77000	77800	77000	5035
433	20250305	145300	17081989700	77000	76700	77000	76600	1274
434	20250305	145200	16984147300	76700	76700	76800	76500	1194
435	20250305	145100	16892635800	76600	76600	76800	76500	808
436	20250305	145000	16830701500	76700	76200	76900	76100	3104
437	20250305	144900	16592652150	76200	76300	76400	75900	1072
438	20250305	144800	16511127850	76100	76500	76600	75900	2724
439	20250305	144700	16303434050	76500	76500	76700	76300	1602
440	20250305	144600	16180793150	76300	76300	77200	76300	8530
441	20250305	144500	15525836850	76300	75700	76300	75700	3308
442	20250305	144400	15274342050	75700	75900	75900	75600	897
443	20250305	144300	15206431250	75800	76000	76100	75600	1661
444	20250305	144200	15080261000	76100	75500	76100	75400	3890
445	20250305	144100	14785925600	75600	75400	75600	75200	1297
446	20250305	144000	14688143300	75400	75000	75600	74800	1994
447	20250305	143900	14538340500	75000	74600	75000	74600	2253
448	20250305	143800	14369931700	74600	76300	76300	74600	9065
449	20250305	143700	13687331850	76100	76300	76300	76100	6278
450	20250305	143600	13208356350	75400	75400	75400	75400	0
451	20250305	143500	13208356350	75400	74900	75400	74900	7390
452	20250305	143400	12653608750	74950	75000	75000	74900	1464
453	20250305	143300	12543868400	75000	75000	75000	74900	603
454	20250305	143200	12498649900	74900	74900	75000	74900	931
455	20250305	143100	12428872750	74800	74800	74900	74600	956
456	20250305	143000	12357403250	74800	75000	75000	74800	1654
457	20250305	142900	12233515950	75000	74800	75000	74800	2927
458	20250305	142800	12014137150	74900	74600	74900	74600	729
459	20250305	142700	11959599150	74700	74700	74800	74500	2170
460	20250305	142600	11797650550	74900	74700	75000	74700	3830
461	20250305	142500	11511046350	74700	74700	74900	74700	1777
462	20250305	142400	11378039750	74700	74100	74700	74100	3963
463	20250305	142300	11082941000	74200	74100	74200	74000	752
464	20250305	142200	11027208050	74200	74100	74400	73900	2025
465	20250305	142100	10877079550	74200	74000	74400	74000	2599
466	20250305	142000	10684403450	74000	73900	74000	73800	3341
467	20250305	141900	10437357050	73900	73200	73900	73200	2004
468	20250305	141800	10289940850	73300	73200	73300	73200	411
469	20250305	141700	10259817900	73200	73200	73200	73000	3117
470	20250305	141600	10031924400	73200	73200	73200	73100	880
471	20250305	141500	9967513000	73300	73400	73400	73300	569
472	20250305	141400	9925794000	73300	73400	73500	73200	2419
473	20250305	141300	9748224500	73400	72900	73400	72900	6588
474	20250305	141200	9266934100	72900	72500	72900	72500	874
475	20250305	141100	9203344900	72500	72400	72600	72400	308
476	20250305	141000	9181012050	72450	72700	72800	72400	1069
477	20250305	140900	9103437950	72700	72800	72800	72500	756
478	20250305	140800	9048570850	72800	72800	72800	72600	557
479	20250305	140700	9008053850	72700	72800	72800	72700	1247
480	20250305	140600	8917322400	72800	72600	72800	72500	218
481	20250305	140500	8901479150	72500	72500	72700	72500	991
482	20250305	140400	8829533050	72600	72400	72600	72400	2431
483	20250305	140300	8653335250	72400	72100	72400	72100	1582
484	20250305	140200	8539065950	72200	72200	72200	72100	112
485	20250305	140100	8530980350	72100	72300	72300	72100	273
486	20250305	140000	8511262250	72200	72300	72400	72200	282
487	20250305	135900	8490872750	72300	72300	72400	72200	438
488	20250305	135800	8459170050	72300	72400	72400	72300	564
489	20250305	135700	8418341750	72400	72100	72400	72100	1596
490	20250305	135600	8303058150	72100	72000	72100	72000	335
491	20250305	135500	8278907850	72000	72000	72100	72000	105
492	20250305	135400	8271339050	72100	71900	72100	71800	376
493	20250305	135300	8244302150	71900	72000	72100	71900	259
494	20250305	135200	8225663550	72100	72000	72200	72000	716
495	20250305	135100	8174054150	72000	72000	72200	72000	105
496	20250305	135000	8166484350	72100	72000	72200	71800	695
497	20250305	134900	8116455750	72000	72000	72000	71900	107
498	20250305	134800	8108756550	71900	72100	72200	71900	446
499	20250305	134700	8076610950	72000	72100	72100	72000	156
500	20250305	134600	8065367950	72100	71950	72100	71900	220
501	20250305	134500	8049525900	71950	72000	72000	71950	189
502	20250305	134400	8035919800	72000	71700	72000	71700	358
503	20250305	134300	8010202900	71700	71600	71800	71600	166
504	20250305	134200	7998293600	71800	71900	72000	71600	200
505	20250305	134100	7983934800	71900	71900	72000	71800	112
506	20250305	134000	7975884400	71900	71900	72000	71700	200
507	20250305	133900	7961506200	71800	71900	72000	71800	125
508	20250305	133800	7952519200	72000	72000	72200	71900	507
509	20250305	133700	7916015300	72000	72100	72200	72000	187
510	20250305	133600	7902527300	72100	72200	72300	72000	335
511	20250305	133500	7878357800	72200	72200	72300	72200	135
512	20250305	133400	7868602550	72300	72200	72300	72200	104
513	20250305	133300	7861085050	72300	72300	72400	72200	177
514	20250305	133200	7848280150	72400	72100	72400	72000	364
515	20250305	133100	7821962650	72000	72100	72300	72000	389
516	20250305	133000	7793901250	72200	72400	72400	72100	857
517	20250305	132900	7731952050	72300	72200	72400	72100	855
518	20250305	132800	7670148750	72100	72200	72300	72100	369
519	20250305	132700	7643505850	72300	71900	72300	71900	341
520	20250305	132600	7618928650	72000	72200	72200	72000	682
521	20250305	132500	7569805950	72000	72250	72300	72000	633
522	20250305	132400	7524103500	72200	72000	72300	72000	278
523	20250305	132300	7504045350	72000	72200	72300	72000	402
524	20250305	132200	7475053550	72300	71700	72300	71700	1706
525	20250305	132100	7352213150	71700	71600	71900	71500	361
526	20250305	132000	7326304850	71800	72000	72300	70800	1073
527	20250305	131900	7249261100	72000	72000	72100	71600	864
528	20250305	131800	7187227400	72000	72000	72200	72000	188
529	20250305	131700	7173669200	71600	72100	72300	71600	1099
530	20250305	131600	7094545900	72200	71900	72200	71600	4013
531	20250305	131500	6805660500	71900	71500	71900	71300	3023
532	20250305	131400	6589042600	71400	71400	71500	71300	648
533	20250305	131300	6542725200	71500	71600	71600	71400	93
534	20250305	131200	6536075000	71600	71500	71700	71500	1410
535	20250305	131100	6435119800	71500	71400	71700	71400	1589
536	20250305	131000	6321377000	71400	71400	71500	71400	156
537	20250305	130900	6310232050	71400	71200	71400	71200	191
538	20250305	130800	6296604900	71300	71500	71600	71000	669
539	20250305	130700	6248956600	71500	71600	71600	71400	700
540	20250305	130600	6198897100	71600	71900	71900	71300	2221
541	20250305	130500	6039755000	71800	71100	71900	71000	3345
542	20250305	130400	5800925700	71300	70800	71400	70800	1702
543	20250305	130300	5679893800	70900	71000	71500	70800	1220
544	20250305	130200	5593025500	71100	70800	71500	70800	3004
545	20250305	130100	5379578900	70800	70300	70900	70200	2493
546	20250305	130000	5203823200	70100	69400	70400	69400	4782
547	20250305	125900	4869048500	69500	69600	69700	69500	146
548	20250305	125800	4858889000	69600	69500	69800	69500	133
549	20250305	125700	4849620300	69400	69200	69400	69100	383
550	20250305	125600	4823091200	68900	68900	69200	68900	90
551	20250305	125500	4816875200	69100	69200	69400	69000	1784
552	20250305	125400	4693591300	69300	69300	69300	69200	297
553	20250305	125300	4673033500	69200	69700	69700	69100	353
554	20250305	125200	4648562000	69700	69500	69800	69500	86
555	20250305	125100	4642572200	69800	69500	69800	69400	82
556	20250305	125000	4636873600	69500	69800	69800	69400	174
557	20250305	124900	4624780800	69800	69500	69900	69500	134
558	20250305	124800	4615450500	69600	69750	69900	69600	453
559	20250305	124700	4583797350	69700	69800	69800	69400	906
560	20250305	124600	4520837450	69800	69900	70000	69700	435
561	20250305	124500	4490430550	70000	69900	70000	69900	2190
562	20250305	124400	4337132050	69900	69700	69900	69700	1160
563	20250305	124300	4256109050	69700	69700	69800	69600	345
564	20250305	124200	4232054850	69700	69600	69700	69500	459
565	20250305	124100	4200098150	69500	69400	69500	69300	1007
566	20250305	124000	4130172250	69400	69300	69400	69300	115
567	20250305	123900	4122192050	69300	69300	69400	69300	97
568	20250305	123800	4115465150	69300	69300	69300	69200	158
569	20250305	123700	4104517550	69300	69200	69300	69000	1343
570	20250305	123600	4011591500	69200	69200	69200	69100	63
571	20250305	123500	4007233600	69100	69200	69200	69100	68
572	20250305	123400	4002528200	69200	69000	69200	69000	217
573	20250305	123300	3987534000	69100	69000	69100	69000	254
574	20250305	123200	3969983900	69000	68900	69100	68900	59
575	20250305	123100	3965910700	68900	68900	69000	68900	255
576	20250305	123000	3948317900	69000	68900	69000	68900	93
577	20250305	122900	3941902800	68900	68900	68900	68800	26
578	20250305	122800	3940112300	68900	69000	69000	68800	420
579	20250305	122700	3911175500	69000	69000	69000	69000	47
580	20250305	122600	3907932500	69000	69000	69200	69000	360
581	20250305	122500	3883079550	69100	69100	69100	69000	51
582	20250305	122400	3879555950	69100	69050	69100	69000	88
583	20250305	122300	3873475950	69000	69000	69200	69000	102
584	20250305	122200	3866423650	69100	69100	69100	69000	41
585	20250305	122100	3863590950	69100	69100	69200	69000	895
586	20250305	122000	3801743250	69200	69300	69300	69100	88
587	20250305	121900	3795653450	69400	68900	69400	68900	862
588	20250305	121800	3736050350	69000	68900	69000	68800	100
589	20250305	121700	3729159950	68800	68800	68900	68800	32
590	20250305	121600	3726956550	68800	68700	68900	68700	201
591	20250305	121500	3713121250	68700	68700	68800	68700	73
592	20250305	121400	3708102650	68800	68700	68800	68700	66
593	20250305	121300	3703568150	68600	68600	68600	68500	75
594	20250305	121200	3698424150	68500	68500	68600	68400	103
595	20250305	121100	3691362150	68300	68600	68600	68300	324
596	20250305	121000	3669198450	68600	68400	68600	68400	42
597	20250305	120900	3666321650	68500	68200	68500	68200	106
598	20250305	120800	3659075750	68300	68200	68300	68200	14
599	20250305	120700	3658120550	68200	68200	68300	68200	40
600	20250305	120600	3655390350	68300	68300	68300	68200	24
601	20250305	120500	3653751750	68300	68400	68500	68300	184
602	20250305	120400	3641179600	68400	68500	68500	68300	21
603	20250305	120300	3639743900	68400	68350	68400	68350	24
604	20250305	120200	3638102500	68300	68400	68500	68300	53
605	20250305	120100	3634477500	68400	68500	68500	68300	102
606	20250305	120000	3627499800	68500	68400	68500	68400	213
607	20250305	115900	3612917600	68400	68450	68500	68400	125
608	20250305	115800	3604355400	68600	68500	68600	68500	159
609	20250305	115700	3593463700	68400	68500	68600	68400	63
610	20250305	115600	3589147500	68400	68500	68500	68400	178
611	20250305	115500	3576956200	68400	68450	68500	68400	89
612	20250305	115400	3570863150	68400	68400	68500	68400	24
613	20250305	115300	3569220850	68500	68400	68500	68400	22
614	20250305	115200	3567715050	68400	68400	68500	68400	57
615	20250305	115100	3563815850	68400	68300	68400	68300	58
616	20250305	115000	3559850450	68500	68500	68500	68400	27
617	20250305	114900	3558002750	68400	68300	68400	68200	202
618	20250305	114800	3544211350	68400	68500	68500	68400	127
619	20250305	114700	3535518650	68400	68400	68500	68400	60
620	20250305	114600	3531414550	68400	68500	68500	68200	352
621	20250305	114500	3507355750	68500	68400	68500	68300	32
622	20250305	114400	3505166150	68400	68400	68450	68300	306
623	20250305	114300	3484253000	68400	68500	68500	68400	32
624	20250305	114200	3482062400	68500	68500	68500	68400	18
625	20250305	114100	3480830600	68500	68400	68500	68300	27
626	20250305	114000	3478983000	68500	68700	68700	68400	472
627	20250305	113900	3446688900	68500	68500	68600	68500	59
628	20250305	113800	3442647000	68800	68400	68800	68400	80
629	20250305	113700	3437156200	68500	68500	68600	68500	58
630	20250305	113600	3433183000	68500	68500	68600	68500	62
631	20250305	113500	3428935400	68500	68600	68600	68500	64
632	20250305	113400	3424547800	68500	68500	68600	68500	122
633	20250305	113300	3416180600	68500	68400	68500	68400	26
634	20250305	113200	3414400750	68400	68500	68500	68400	25
635	20250305	113100	3412689350	68500	68600	68600	68500	46
636	20250305	113000	3409537650	68500	68400	68550	68400	86
637	20250305	112900	3403647100	68400	68400	68500	68400	117
638	20250305	112800	3395633400	68500	68400	68500	68300	236
639	20250305	112700	3379510200	68400	68400	68500	68400	80
640	20250305	112600	3374033300	68400	68500	68500	68400	478
641	20250305	112500	3341336800	68500	68400	68500	68400	35
642	20250305	112400	3338941600	68400	68400	68400	68300	65
643	20250305	112300	3334497000	68400	68350	68400	68300	74
644	20250305	112200	3329436050	68300	68400	68400	68300	164
645	20250305	112100	3318233950	68300	68400	68400	68300	295
646	20250305	112000	3298063150	68400	68400	68500	68400	206
647	20250305	111900	3283967850	68500	68400	68500	68400	190
648	20250305	111800	3270969550	68400	68200	68400	68200	141
649	20250305	111700	3261340700	68250	68250	68250	68200	22
650	20250305	111600	3259839750	68200	68250	68250	68200	121
651	20250305	111500	3251583750	68200	68300	68300	68200	11
652	20250305	111400	3250833050	68300	68350	68400	68300	111
653	20250305	111300	3243250600	68300	68500	68500	68300	191
654	20250305	111200	3230185400	68400	68400	68500	68400	34
655	20250305	111100	3227857950	68400	68500	68600	68300	303
656	20250305	111000	3207136850	68600	68600	68600	68600	8
657	20250305	110900	3206588050	68500	68400	68500	68400	59
658	20250305	110800	3202549450	68400	68600	68600	68400	53
659	20250305	110700	3198919650	68300	68400	68400	68300	718
660	20250305	110600	3149846750	68300	68700	68800	68250	2909
661	20250305	110500	2950774750	68800	68800	68800	68600	240
662	20250305	110400	2934302750	68800	68850	68900	68700	808
663	20250305	110300	2878753100	68800	68900	68900	68800	113
664	20250305	110200	2870976250	68900	69000	69000	68900	312
665	20250305	110100	2849474450	68900	68900	69000	68900	301
666	20250305	110000	2828725600	69000	69200	69200	69000	98
667	20250305	105900	2821962000	69100	69050	69100	68900	220
668	20250305	105800	2806780350	69100	69200	69200	69100	116
669	20250305	105700	2798763050	69100	69200	69200	69100	273
670	20250305	105600	2779895550	69200	69150	69300	69100	179
671	20250305	105500	2767511650	69100	69300	69300	69100	335
672	20250305	105400	2744334650	69300	69300	69300	69300	84
673	20250305	105300	2738513450	69400	69300	69400	69200	575
674	20250305	105200	2698659850	69300	69200	69300	69200	449
675	20250305	105100	2667546250	69300	69300	69300	69200	67
676	20250305	105000	2662903750	69300	69200	69300	69200	49
677	20250305	104900	2659510300	69200	69200	69200	69100	112
678	20250305	104800	2651761800	69200	69200	69300	69200	76
679	20250305	104700	2646501300	69200	69100	69300	69100	91
680	20250305	104600	2640198900	69200	69200	69300	69200	171
681	20250305	104500	2628362000	69300	69200	69300	69200	56
682	20250305	104400	2624483300	69200	69200	69300	69200	126
683	20250305	104300	2615762800	69100	69200	69200	69100	144
684	20250305	104200	2605809000	69200	69200	69200	69100	95
685	20250305	104100	2599238000	69200	69100	69200	69100	197
686	20250305	104000	2585624700	69050	69050	69050	69000	13
687	20250305	103900	2584727550	69000	69100	69100	69000	59
688	20250305	103800	2580655950	69000	69200	69200	69000	199
689	20250305	103700	2566905850	69150	69100	69200	69100	30
690	20250305	103600	2564832550	69100	69200	69300	69100	79
691	20250305	103500	2559370650	69100	69200	69300	69100	100
692	20250305	103400	2552450600	69100	69000	69100	69000	562
693	20250305	103300	2513634400	69100	69100	69200	69100	316
694	20250305	103200	2491797800	69000	69100	69200	69000	284
695	20250305	103100	2472175400	69100	69300	69300	69100	838
696	20250305	103000	2414184600	69200	69000	69200	69000	567
697	20250305	102900	2374960600	69100	69100	69300	69100	125
698	20250305	102800	2366320750	69200	69200	69300	69200	701
699	20250305	102700	2317805650	69300	69200	69300	69200	37
700	20250305	102600	2315242100	69200	69200	69300	69200	73
701	20250305	102500	2310189750	69300	69200	69300	69200	61
702	20250305	102400	2305968450	69200	69000	69300	69000	31
703	20250305	102300	2303824850	69100	69200	69200	69000	95
704	20250305	102200	2297258650	69200	69200	69200	69000	505
705	20250305	102100	2262364050	69300	69300	69400	69200	623
706	20250305	102000	2219232850	69400	69300	69400	69200	75
707	20250305	101900	2214029650	69300	69150	69300	69150	275
708	20250305	101800	2194989400	69100	69200	69200	69100	127
709	20250305	101700	2186203000	69200	69100	69200	69000	494
710	20250305	101600	2152069400	69100	69100	69300	69050	76
711	20250305	101500	2146815750	69100	69100	69200	69100	63
712	20250305	101400	2142459650	69100	69100	69200	69100	509
713	20250305	101300	2107286750	69200	69000	69200	69000	165
714	20250305	101200	2095886550	69100	69200	69200	69000	464
715	20250305	101100	2063848650	68900	69000	69100	68900	167
716	20250305	101000	2052335150	69000	69200	69200	69000	171
717	20250305	100900	2040526550	69200	69200	69300	69200	148
718	20250305	100800	2030284850	69300	69200	69400	69100	223
719	20250305	100700	2014835950	69200	69200	69300	69200	84
720	20250305	100600	2009018150	69300	68900	69300	68900	953
721	20250305	100500	1943209350	69000	69000	69200	69000	436
722	20250305	100400	1913111450	68900	68900	69000	68900	48
723	20250305	100300	1909800450	68900	68900	69000	68900	53
724	20250305	100200	1906145050	69000	69200	69200	68900	526
725	20250305	100100	1869860450	69200	69200	69200	69200	15
726	20250305	100000	1868822450	69100	69100	69200	69100	104
727	20250305	095900	1861632150	69100	69300	69300	69100	61
728	20250305	095800	1857410950	69400	69100	69400	69000	52
729	20250305	095700	1853815750	69100	69000	69100	69000	1139
730	20250305	095600	1775222200	69100	69100	69200	69100	279
731	20250305	095500	1755942800	69000	69100	69300	69000	83
732	20250305	095400	1750210300	69100	69150	69200	69100	863
733	20250305	095300	1690575200	69100	69300	69400	69100	421
734	20250305	095200	1661411300	69300	69600	69700	69300	381
735	20250305	095100	1634928700	69500	69400	69700	69400	1446
736	20250305	095000	1534402800	69400	69200	69400	69200	50
737	20250305	094900	1530939300	69200	69300	69300	68950	1176
738	20250305	094800	1449727500	69300	69350	69400	69300	230
739	20250305	094700	1433783950	69350	69350	69400	69350	134
740	20250305	094600	1424485550	69300	69300	69300	69250	198
741	20250305	094500	1410765500	69200	69300	69300	69200	154
742	20250305	094400	1400103900	69200	69200	69400	69200	187
743	20250305	094300	1387156200	69200	69200	69400	69200	352
744	20250305	094200	1362774100	69300	69200	69300	69200	105
745	20250305	094100	1355500000	69200	69200	69300	69000	257
746	20250305	094000	1337720300	69200	69200	69300	69100	123
747	20250305	093900	1329207300	69300	69000	69300	69000	115
748	20250305	093800	1321249800	69000	68900	69100	68800	172
749	20250305	093700	1309381050	68800	68800	68900	68800	43
750	20250305	093600	1306420050	68900	69000	69000	68800	298
751	20250305	093500	1285891550	69000	69200	69200	69000	620
752	20250305	093400	1243099850	69300	69000	69300	69000	624
753	20250305	093300	1199965850	69100	69100	69100	69000	167
754	20250305	093200	1188439550	69100	69100	69200	69100	135
755	20250305	093100	1179102950	69100	69100	69200	69100	99
756	20250305	093000	1172258750	69200	69300	69300	69100	253
757	20250305	092900	1154750450	69300	69200	69300	69200	89
758	20250305	092800	1148587850	69200	69050	69200	69050	152
759	20250305	092700	1138085700	69100	69100	69100	69100	31
760	20250305	092600	1135943600	69000	69000	69100	69000	52
761	20250305	092500	1132354300	69100	69000	69100	68900	115
762	20250305	092400	1124421700	69100	69300	69300	69000	156
763	20250305	092300	1113636600	69300	68700	69300	68700	588
764	20250305	092200	1073070700	68700	68900	68900	68700	350
765	20250305	092100	1048991800	68900	69000	69100	68900	90
766	20250305	092000	1042781700	69050	69100	69100	69050	46
767	20250305	091900	1039603150	69000	69300	69300	69000	851
768	20250305	091800	980739250	69300	69400	69400	69200	489
769	20250305	091700	946826450	69400	69200	69600	69200	1573
770	20250305	091600	837676200	69200	69000	69200	68900	655
771	20250305	091500	792425200	69000	68600	69000	68600	571
772	20250305	091400	753128100	68500	68700	68800	68300	398
773	20250305	091300	725872000	68500	68200	68800	68200	778
774	20250305	091200	672574900	68200	68300	68400	68200	266
775	20250305	091100	654394700	68300	68400	68500	68100	543
776	20250305	091000	617352400	68300	68300	68400	68300	427
777	20250305	090900	588158700	68300	68200	68300	68200	567
778	20250305	090800	549475000	68200	68200	68500	68200	530
779	20250305	090700	513283300	68400	68100	68400	68100	262
780	20250305	090600	495379900	68000	68100	68400	68000	319
781	20250305	090500	473611400	68300	67900	68300	67800	594
782	20250305	090400	433211600	67800	68200	68400	67700	1438
783	20250305	090300	335483800	68500	68400	68500	68000	416
784	20250305	090200	307172500	68400	68000	68400	67700	1708
785	20250305	090100	190995600	68000	67900	68200	67800	633
786	20250305	090000	147989700	67800	68600	68600	67700	2100