KissMeData/361610/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213100	3614927400	26950	26950	26950	26950	4264
3	20250307	213000	3614927400	26950	26950	26950	26950	0
4	20250307	212900	3614927400	26950	26950	26950	26950	0
5	20250307	212800	3614927400	26950	26950	26950	26950	0
6	20250307	212700	3614927400	26950	26950	26950	26950	0
7	20250307	212600	3614927400	26950	26950	26950	26950	0
8	20250307	212500	3614927400	26950	26950	26950	26950	0
9	20250307	212400	3614927400	26950	26950	26950	26950	0
10	20250307	212300	3614927400	26950	26950	26950	26950	0
11	20250307	212200	3614927400	26950	26950	26950	26950	0
12	20250307	212100	3614927400	26950	26950	26950	26950	0
13	20250307	212000	3614927400	26950	26950	26950	26950	0
14	20250307	211900	3614927400	26950	26950	26950	26950	0
15	20250307	211800	3614927400	26950	26950	26950	26950	0
16	20250307	211700	3614927400	26950	26950	26950	26950	0
17	20250307	211600	3614927400	26950	26950	26950	26950	0
18	20250307	211500	3614927400	26950	26950	26950	26950	0
19	20250307	211400	3614927400	26950	26950	26950	26950	0
20	20250307	211300	3614927400	26950	26950	26950	26950	0
21	20250307	211200	3614927400	26950	26950	26950	26950	0
22	20250307	211100	3614927400	26950	26950	26950	26950	0
23	20250307	211000	3614927400	26950	26950	26950	26950	0
24	20250307	210900	3614927400	26950	26950	26950	26950	0
25	20250307	210800	3614927400	26950	26950	26950	26950	0
26	20250307	210700	3614927400	26950	26950	26950	26950	0
27	20250307	210600	3614927400	26950	26950	26950	26950	0
28	20250307	210500	3614927400	26950	26950	26950	26950	0
29	20250307	210400	3614927400	26950	26950	26950	26950	0
30	20250307	210300	3614927400	26950	26950	26950	26950	0
31	20250307	210200	3614927400	26950	26950	26950	26950	0
32	20250307	210100	3614927400	26950	26950	26950	26950	4264
33	20250307	210000	3614927400	26950	26950	26950	26950	0
34	20250307	205900	3614927400	26950	26950	26950	26950	0
35	20250307	205800	3614927400	26950	26950	26950	26950	0
36	20250307	205700	3614927400	26950	26950	26950	26950	0
37	20250307	205600	3614927400	26950	26950	26950	26950	0
38	20250307	205500	3614927400	26950	26950	26950	26950	0
39	20250307	205400	3614927400	26950	26950	26950	26950	0
40	20250307	205300	3614927400	26950	26950	26950	26950	0
41	20250307	205200	3614927400	26950	26950	26950	26950	0
42	20250307	205100	3614927400	26950	26950	26950	26950	0
43	20250307	205000	3614927400	26950	26950	26950	26950	0
44	20250307	204900	3614927400	26950	26950	26950	26950	0
45	20250307	204800	3614927400	26950	26950	26950	26950	0
46	20250307	204700	3614927400	26950	26950	26950	26950	0
47	20250307	204600	3614927400	26950	26950	26950	26950	0
48	20250307	204500	3614927400	26950	26950	26950	26950	0
49	20250307	204400	3614927400	26950	26950	26950	26950	0
50	20250307	204300	3614927400	26950	26950	26950	26950	0
51	20250307	204200	3614927400	26950	26950	26950	26950	0
52	20250307	204100	3614927400	26950	26950	26950	26950	0
53	20250307	204000	3614927400	26950	26950	26950	26950	0
54	20250307	203900	3614927400	26950	26950	26950	26950	0
55	20250307	203800	3614927400	26950	26950	26950	26950	0
56	20250307	203700	3614927400	26950	26950	26950	26950	0
57	20250307	203600	3614927400	26950	26950	26950	26950	0
58	20250307	203500	3614927400	26950	26950	26950	26950	0
59	20250307	203400	3614927400	26950	26950	26950	26950	0
60	20250307	203300	3614927400	26950	26950	26950	26950	0
61	20250307	203200	3614927400	26950	26950	26950	26950	0
62	20250307	203100	3614927400	26950	26950	26950	26950	4264
63	20250307	203000	3614927400	26950	26950	26950	26950	0
64	20250307	202900	3614927400	26950	26950	26950	26950	0
65	20250307	202800	3614927400	26950	26950	26950	26950	0
66	20250307	202700	3614927400	26950	26950	26950	26950	0
67	20250307	202600	3614927400	26950	26950	26950	26950	0
68	20250307	202500	3614927400	26950	26950	26950	26950	0
69	20250307	202400	3614927400	26950	26950	26950	26950	0
70	20250307	202300	3614927400	26950	26950	26950	26950	0
71	20250307	202200	3614927400	26950	26950	26950	26950	0
72	20250307	202100	3614927400	26950	26950	26950	26950	0
73	20250307	202000	3614927400	26950	26950	26950	26950	0
74	20250307	201900	3614927400	26950	26950	26950	26950	0
75	20250307	201800	3614927400	26950	26950	26950	26950	0
76	20250307	201700	3614927400	26950	26950	26950	26950	0
77	20250307	201600	3614927400	26950	26950	26950	26950	0
78	20250307	201500	3614927400	26950	26950	26950	26950	0
79	20250307	201400	3614927400	26950	26950	26950	26950	0
80	20250307	201300	3614927400	26950	26950	26950	26950	0
81	20250307	201200	3614927400	26950	26950	26950	26950	0
82	20250307	201100	3614927400	26950	26950	26950	26950	0
83	20250307	201000	3614927400	26950	26950	26950	26950	0
84	20250307	200900	3614927400	26950	26950	26950	26950	0
85	20250307	200800	3614927400	26950	26950	26950	26950	0
86	20250307	200700	3614927400	26950	26950	26950	26950	0
87	20250307	200600	3614927400	26950	26950	26950	26950	0
88	20250307	200500	3614927400	26950	26950	26950	26950	0
89	20250307	200400	3614927400	26950	26950	26950	26950	0
90	20250307	200300	3614927400	26950	26950	26950	26950	0
91	20250307	200200	3614927400	26950	26950	26950	26950	0
92	20250307	200100	3614927400	26950	26950	26950	26950	4264
93	20250307	200000	3614927400	26950	26950	26950	26950	0
94	20250307	195900	3614927400	26950	26950	26950	26950	0
95	20250307	195800	3614927400	26950	26950	26950	26950	0
96	20250307	195700	3614927400	26950	26950	26950	26950	0
97	20250307	195600	3614927400	26950	26950	26950	26950	0
98	20250307	195500	3614927400	26950	26950	26950	26950	0
99	20250307	195400	3614927400	26950	26950	26950	26950	0
100	20250307	195300	3614927400	26950	26950	26950	26950	0
101	20250307	195200	3614927400	26950	26950	26950	26950	0
102	20250307	195100	3614927400	26950	26950	26950	26950	0
103	20250307	195000	3614927400	26950	26950	26950	26950	0
104	20250307	194900	3614927400	26950	26950	26950	26950	0
105	20250307	194800	3614927400	26950	26950	26950	26950	0
106	20250307	194700	3614927400	26950	26950	26950	26950	0
107	20250307	194600	3614927400	26950	26950	26950	26950	0
108	20250307	194500	3614927400	26950	26950	26950	26950	0
109	20250307	194400	3614927400	26950	26950	26950	26950	0
110	20250307	194300	3614927400	26950	26950	26950	26950	0
111	20250307	194200	3614927400	26950	26950	26950	26950	0
112	20250307	194100	3614927400	26950	26950	26950	26950	0
113	20250307	194000	3614927400	26950	26950	26950	26950	0
114	20250307	193900	3614927400	26950	26950	26950	26950	0
115	20250307	193800	3614927400	26950	26950	26950	26950	0
116	20250307	193700	3614927400	26950	26950	26950	26950	0
117	20250307	193600	3614927400	26950	26950	26950	26950	0
118	20250307	193500	3614927400	26950	26950	26950	26950	0
119	20250307	193400	3614927400	26950	26950	26950	26950	0
120	20250307	193300	3614927400	26950	26950	26950	26950	0
121	20250307	193200	3614927400	26950	26950	26950	26950	0
122	20250307	193100	3614927400	26950	26950	26950	26950	4264
123	20250307	193000	3614927400	26950	26950	26950	26950	0
124	20250307	192900	3614927400	26950	26950	26950	26950	0
125	20250307	192800	3614927400	26950	26950	26950	26950	0
126	20250307	192700	3614927400	26950	26950	26950	26950	0
127	20250307	192600	3614927400	26950	26950	26950	26950	0
128	20250307	192500	3614927400	26950	26950	26950	26950	0
129	20250307	192400	3614927400	26950	26950	26950	26950	0
130	20250307	192300	3614927400	26950	26950	26950	26950	0
131	20250307	192200	3614927400	26950	26950	26950	26950	0
132	20250307	192100	3614927400	26950	26950	26950	26950	0
133	20250307	192000	3614927400	26950	26950	26950	26950	0
134	20250307	191900	3614927400	26950	26950	26950	26950	0
135	20250307	191800	3614927400	26950	26950	26950	26950	0
136	20250307	191700	3614927400	26950	26950	26950	26950	0
137	20250307	191600	3614927400	26950	26950	26950	26950	0
138	20250307	191500	3614927400	26950	26950	26950	26950	0
139	20250307	191400	3614927400	26950	26950	26950	26950	0
140	20250307	191300	3614927400	26950	26950	26950	26950	0
141	20250307	191200	3614927400	26950	26950	26950	26950	0
142	20250307	191100	3614927400	26950	26950	26950	26950	0
143	20250307	191000	3614927400	26950	26950	26950	26950	0
144	20250307	190900	3614927400	26950	26950	26950	26950	0
145	20250307	190800	3614927400	26950	26950	26950	26950	0
146	20250307	190700	3614927400	26950	26950	26950	26950	0
147	20250307	190600	3614927400	26950	26950	26950	26950	0
148	20250307	190500	3614927400	26950	26950	26950	26950	0
149	20250307	190400	3614927400	26950	26950	26950	26950	0
150	20250307	190300	3614927400	26950	26950	26950	26950	0
151	20250307	190200	3614927400	26950	26950	26950	26950	0
152	20250307	190100	3614927400	26950	26950	26950	26950	4264
153	20250307	190000	3614927400	26950	26950	26950	26950	0
154	20250307	185900	3614927400	26950	26950	26950	26950	0
155	20250307	185800	3614927400	26950	26950	26950	26950	0
156	20250307	185700	3614927400	26950	26950	26950	26950	0
157	20250307	185600	3614927400	26950	26950	26950	26950	0
158	20250307	185500	3614927400	26950	26950	26950	26950	0
159	20250307	185400	3614927400	26950	26950	26950	26950	0
160	20250307	185300	3614927400	26950	26950	26950	26950	0
161	20250307	185200	3614927400	26950	26950	26950	26950	0
162	20250307	185100	3614927400	26950	26950	26950	26950	0
163	20250307	185000	3614927400	26950	26950	26950	26950	0
164	20250307	184900	3614927400	26950	26950	26950	26950	0
165	20250307	184800	3614927400	26950	26950	26950	26950	0
166	20250307	184700	3614927400	26950	26950	26950	26950	0
167	20250307	184600	3614927400	26950	26950	26950	26950	0
168	20250307	184500	3614927400	26950	26950	26950	26950	0
169	20250307	184400	3614927400	26950	26950	26950	26950	0
170	20250307	184300	3614927400	26950	26950	26950	26950	0
171	20250307	184200	3614927400	26950	26950	26950	26950	0
172	20250307	184100	3614927400	26950	26950	26950	26950	0
173	20250307	184000	3614927400	26950	26950	26950	26950	0
174	20250307	183900	3614927400	26950	26950	26950	26950	0
175	20250307	183800	3614927400	26950	26950	26950	26950	0
176	20250307	183700	3614927400	26950	26950	26950	26950	0
177	20250307	183600	3614927400	26950	26950	26950	26950	0
178	20250307	183500	3614927400	26950	26950	26950	26950	0
179	20250307	183400	3614927400	26950	26950	26950	26950	0
180	20250307	183300	3614927400	26950	26950	26950	26950	0
181	20250307	183200	3614927400	26950	26950	26950	26950	0
182	20250307	183100	3614927400	26950	26950	26950	26950	4264
183	20250307	183000	3614927400	26950	26950	26950	26950	0
184	20250307	182900	3614927400	26950	26950	26950	26950	0
185	20250307	182800	3614927400	26950	26950	26950	26950	0
186	20250307	182700	3614927400	26950	26950	26950	26950	0
187	20250307	182600	3614927400	26950	26950	26950	26950	0
188	20250307	182500	3614927400	26950	26950	26950	26950	0
189	20250307	182400	3614927400	26950	26950	26950	26950	0
190	20250307	182300	3614927400	26950	26950	26950	26950	0
191	20250307	182200	3614927400	26950	26950	26950	26950	0
192	20250307	182100	3614927400	26950	26950	26950	26950	0
193	20250307	182000	3614927400	26950	26950	26950	26950	0
194	20250307	181900	3614927400	26950	26950	26950	26950	0
195	20250307	181800	3614927400	26950	26950	26950	26950	0
196	20250307	181700	3614927400	26950	26950	26950	26950	0
197	20250307	181600	3614927400	26950	26950	26950	26950	0
198	20250307	181500	3614927400	26950	26950	26950	26950	0
199	20250307	181400	3614927400	26950	26950	26950	26950	0
200	20250307	181300	3614927400	26950	26950	26950	26950	0
201	20250307	181200	3614927400	26950	26950	26950	26950	0
202	20250307	181100	3614927400	26950	26950	26950	26950	0
203	20250307	181000	3614927400	26950	26950	26950	26950	0
204	20250307	180900	3614927400	26950	26950	26950	26950	0
205	20250307	180800	3614927400	26950	26950	26950	26950	0
206	20250307	180700	3614927400	26950	26950	26950	26950	0
207	20250307	180600	3614927400	26950	26950	26950	26950	0
208	20250307	180500	3614927400	26950	26950	26950	26950	0
209	20250307	180400	3614927400	26950	26950	26950	26950	0
210	20250307	180300	3614927400	26950	26950	26950	26950	0
211	20250307	180200	3614927400	26950	26950	26950	26950	0
212	20250307	180100	3614927400	26950	26950	26950	26950	4264
213	20250307	180000	3614927400	26950	26950	26950	26950	0
214	20250307	175900	3614927400	26950	26950	26950	26950	0
215	20250307	175800	3614927400	26950	26950	26950	26950	0
216	20250307	175700	3614927400	26950	26950	26950	26950	0
217	20250307	175600	3614927400	26950	26950	26950	26950	0
218	20250307	175500	3614927400	26950	26950	26950	26950	0
219	20250307	175400	3614927400	26950	26950	26950	26950	0
220	20250307	175300	3614927400	26950	26950	26950	26950	0
221	20250307	175200	3614927400	26950	26950	26950	26950	0
222	20250307	175100	3614927400	26950	26950	26950	26950	0
223	20250307	175000	3614927400	26950	26950	26950	26950	0
224	20250307	174900	3614927400	26950	26950	26950	26950	0
225	20250307	174800	3614927400	26950	26950	26950	26950	0
226	20250307	174700	3614927400	26950	26950	26950	26950	0
227	20250307	174600	3614927400	26950	26950	26950	26950	0
228	20250307	174500	3614927400	26950	26950	26950	26950	0
229	20250307	174400	3614927400	26950	26950	26950	26950	0
230	20250307	174300	3614927400	26950	26950	26950	26950	0
231	20250307	174200	3614927400	26950	26950	26950	26950	0
232	20250307	174100	3614927400	26950	26950	26950	26950	0
233	20250307	174000	3614927400	26950	26950	26950	26950	0
234	20250307	173900	3614927400	26950	26950	26950	26950	0
235	20250307	173800	3614927400	26950	26950	26950	26950	0
236	20250307	173700	3614927400	26950	26950	26950	26950	0
237	20250307	173600	3614927400	26950	26950	26950	26950	0
238	20250307	173500	3614927400	26950	26950	26950	26950	0
239	20250307	173400	3614927400	26950	26950	26950	26950	0
240	20250307	173300	3614927400	26950	26950	26950	26950	0
241	20250307	173200	3614927400	26950	26950	26950	26950	0
242	20250307	173100	3614927400	26950	26950	26950	26950	4264
243	20250307	173000	3614927400	26950	26950	26950	26950	0
244	20250307	172900	3614927400	26950	26950	26950	26950	0
245	20250307	172800	3614927400	26950	26950	26950	26950	0
246	20250307	172700	3614927400	26950	26950	26950	26950	0
247	20250307	172600	3614927400	26950	26950	26950	26950	0
248	20250307	172500	3614927400	26950	26950	26950	26950	0
249	20250307	172400	3614927400	26950	26950	26950	26950	0
250	20250307	172300	3614927400	26950	26950	26950	26950	0
251	20250307	172200	3614927400	26950	26950	26950	26950	0
252	20250307	172100	3614927400	26950	26950	26950	26950	0
253	20250307	172000	3614927400	26950	26950	26950	26950	0
254	20250307	171900	3614927400	26950	26950	26950	26950	0
255	20250307	171800	3614927400	26950	26950	26950	26950	0
256	20250307	171700	3614927400	26950	26950	26950	26950	0
257	20250307	171600	3614927400	26950	26950	26950	26950	0
258	20250307	171500	3614927400	26950	26950	26950	26950	0
259	20250307	171400	3614927400	26950	26950	26950	26950	0
260	20250307	171300	3614927400	26950	26950	26950	26950	0
261	20250307	171200	3614927400	26950	26950	26950	26950	0
262	20250307	171100	3614927400	26950	26950	26950	26950	0
263	20250307	171000	3614927400	26950	26950	26950	26950	0
264	20250307	170900	3614927400	26950	26950	26950	26950	0
265	20250307	170800	3614927400	26950	26950	26950	26950	0
266	20250307	170700	3614927400	26950	26950	26950	26950	0
267	20250307	170600	3614927400	26950	26950	26950	26950	0
268	20250307	170500	3614927400	26950	26950	26950	26950	0
269	20250307	170400	3614927400	26950	26950	26950	26950	0
270	20250307	170300	3614927400	26950	26950	26950	26950	0
271	20250307	170200	3614927400	26950	26950	26950	26950	0
272	20250307	170100	3614927400	26950	26950	26950	26950	4264
273	20250307	170000	3614927400	26950	26950	26950	26950	0
274	20250307	165900	3614927400	26950	26950	26950	26950	0
275	20250307	165800	3614927400	26950	26950	26950	26950	0
276	20250307	165700	3614927400	26950	26950	26950	26950	0
277	20250307	165600	3614927400	26950	26950	26950	26950	0
278	20250307	165500	3614927400	26950	26950	26950	26950	0
279	20250307	165400	3614927400	26950	26950	26950	26950	0
280	20250307	165300	3614927400	26950	26950	26950	26950	0
281	20250307	165200	3614927400	26950	26950	26950	26950	0
282	20250307	165100	3614927400	26950	26950	26950	26950	0
283	20250307	165000	3614927400	26950	26950	26950	26950	0
284	20250307	164900	3614927400	26950	26950	26950	26950	0
285	20250307	164800	3614927400	26950	26950	26950	26950	0
286	20250307	164700	3614927400	26950	26950	26950	26950	0
287	20250307	164600	3614927400	26950	26950	26950	26950	0
288	20250307	164500	3614927400	26950	26950	26950	26950	0
289	20250307	164400	3614927400	26950	26950	26950	26950	0
290	20250307	164300	3614927400	26950	26950	26950	26950	0
291	20250307	164200	3614927400	26950	26950	26950	26950	0
292	20250307	164100	3614927400	26950	26950	26950	26950	0
293	20250307	164000	3614927400	26950	26950	26950	26950	0
294	20250307	163900	3614927400	26950	26950	26950	26950	0
295	20250307	163800	3614927400	26950	26950	26950	26950	0
296	20250307	163700	3614927400	26950	26950	26950	26950	0
297	20250307	163600	3614927400	26950	26950	26950	26950	0
298	20250307	163500	3614927400	26950	26950	26950	26950	0
299	20250307	163400	3614927400	26950	26950	26950	26950	0
300	20250307	163300	3614927400	26950	26950	26950	26950	0
301	20250307	163200	3614927400	26950	26950	26950	26950	0
302	20250307	163100	3614927400	26950	26950	26950	26950	4264
303	20250307	163000	3614927400	26950	26950	26950	26950	0
304	20250307	162900	3614927400	26950	26950	26950	26950	0
305	20250307	162800	3614927400	26950	26950	26950	26950	0
306	20250307	162700	3614927400	26950	26950	26950	26950	0
307	20250307	162600	3614927400	26950	26950	26950	26950	0
308	20250307	162500	3614927400	26950	26950	26950	26950	0
309	20250307	162400	3614927400	26950	26950	26950	26950	0
310	20250307	162300	3614927400	26950	26950	26950	26950	0
311	20250307	162200	3614927400	26950	26950	26950	26950	0
312	20250307	162100	3614927400	26950	26950	26950	26950	0
313	20250307	162000	3614927400	26950	26950	26950	26950	0
314	20250307	161900	3614927400	26950	26950	26950	26950	0
315	20250307	161800	3614927400	26950	26950	26950	26950	0
316	20250307	161700	3614927400	26950	26950	26950	26950	0
317	20250307	161600	3614927400	26950	26950	26950	26950	0
318	20250307	161500	3614927400	26950	26950	26950	26950	0
319	20250307	161400	3614927400	26950	26950	26950	26950	0
320	20250307	161300	3614927400	26950	26950	26950	26950	0
321	20250307	161200	3614927400	26950	26950	26950	26950	0
322	20250307	161100	3614927400	26950	26950	26950	26950	0
323	20250307	161000	3614927400	26950	26950	26950	26950	0
324	20250307	160900	3614927400	26950	26950	26950	26950	0
325	20250307	160800	3614927400	26950	26950	26950	26950	0
326	20250307	160700	3614927400	26950	26950	26950	26950	0
327	20250307	160600	3614927400	26950	26950	26950	26950	0
328	20250307	160500	3614927400	26950	26950	26950	26950	0
329	20250307	160400	3614927400	26950	26950	26950	26950	0
330	20250307	160300	3614927400	26950	26950	26950	26950	0
331	20250307	160200	3614927400	26950	26950	26950	26950	0
332	20250307	160100	3614927400	26950	26950	26950	26950	4264
333	20250307	160000	3614927400	26950	26950	26950	26950	0
334	20250307	155900	3614927400	26950	26950	26950	26950	0
335	20250307	155800	3614927400	26950	26950	26950	26950	0
336	20250307	155700	3614927400	26950	26950	26950	26950	0
337	20250307	155600	3614927400	26950	26950	26950	26950	0
338	20250307	155500	3614927400	26950	26950	26950	26950	0
339	20250307	155400	3614927400	26950	26950	26950	26950	0
340	20250307	155300	3614927400	26950	26950	26950	26950	0
341	20250307	155200	3614927400	26950	26950	26950	26950	0
342	20250307	155100	3614927400	26950	26950	26950	26950	0
343	20250307	155000	3614927400	26950	26950	26950	26950	0
344	20250307	154900	3614927400	26950	26950	26950	26950	0
345	20250307	154800	3614927400	26950	26950	26950	26950	0
346	20250307	154700	3614927400	26950	26950	26950	26950	0
347	20250307	154600	3614927400	26950	26950	26950	26950	0
348	20250307	154500	3614927400	26950	26950	26950	26950	0
349	20250307	154400	3614927400	26950	26950	26950	26950	0
350	20250307	154300	3614927400	26950	26950	26950	26950	0
351	20250307	154200	3614927400	26950	26950	26950	26950	0
352	20250307	154100	3614927400	26950	26950	26950	26950	0
353	20250307	154000	3614927400	26950	26950	26950	26950	0
354	20250307	153900	3614927400	26950	26950	26950	26950	0
355	20250307	153800	3614927400	26950	26950	26950	26950	0
356	20250307	153700	3614927400	26950	26950	26950	26950	0
357	20250307	153600	3614927400	26950	26950	26950	26950	0
358	20250307	153500	3614927400	26950	26950	26950	26950	0
359	20250307	153400	3614927400	26950	26950	26950	26950	0
360	20250307	153300	3614927400	26950	26950	26950	26950	0
361	20250307	153200	3614927400	26950	26950	26950	26950	0
362	20250307	153100	3614927400	26950	26950	26950	26950	4264
363	20250307	153000	3614927400	26950	26950	26950	26950	4264
364	20250307	152900	3500012600	27000	27000	27000	27000	0
365	20250307	152800	3500012600	27000	27000	27000	27000	0
366	20250307	152700	3500012600	27000	27000	27000	27000	0
367	20250307	152600	3500012600	27000	27000	27000	27000	0
368	20250307	152500	3500012600	27000	27000	27000	27000	0
369	20250307	152400	3500012600	27000	27000	27000	27000	0
370	20250307	152300	3500012600	27000	27000	27000	27000	0
371	20250307	152200	3500012600	27000	27000	27000	27000	0
372	20250307	152100	3500012600	27000	27000	27000	27000	0
373	20250307	152000	3500012600	27000	27000	27000	27000	0
374	20250307	151900	3500012600	27000	26900	27000	26900	606
375	20250307	151800	3483683100	27000	27000	27050	26900	1148
376	20250307	151700	3452729500	27000	27050	27050	27000	299
377	20250307	151600	3444651350	27050	27050	27050	27000	84
378	20250307	151500	3442380400	27050	27150	27150	27000	1592
379	20250307	151400	3399382700	27150	27150	27150	27000	3423
380	20250307	151300	3306936900	27150	27000	27150	27000	364
381	20250307	151200	3297077900	27100	27150	27150	27050	612
382	20250307	151100	3280501900	27150	27100	27150	27100	62
383	20250307	151000	3278819150	27100	27150	27150	27100	177
384	20250307	150900	3274021250	27150	27150	27150	27100	72
385	20250307	150800	3272066500	27150	27200	27200	27050	588
386	20250307	150700	3256151300	27200	27200	27200	27100	78
387	20250307	150600	3254030400	27200	27100	27200	27050	200
388	20250307	150500	3248600100	27100	27100	27100	27050	77
389	20250307	150400	3246513550	27100	27100	27100	27050	148
390	20250307	150300	3242502850	27100	27100	27150	27050	131
391	20250307	150200	3238951150	27100	27100	27100	27050	88
392	20250307	150100	3236566650	27100	27100	27100	27100	68
393	20250307	150000	3234723850	27100	27050	27200	27050	1216
394	20250307	145900	3201767200	27050	27050	27200	27000	649
395	20250307	145800	3184197150	27050	27050	27050	27050	114
396	20250307	145700	3181113450	27000	27000	27050	27000	144
397	20250307	145600	3177225400	27050	27050	27050	27050	88
398	20250307	145500	3174845000	27050	27050	27050	27000	64
399	20250307	145400	3173113850	27050	27050	27050	27050	3
400	20250307	145300	3173032700	27100	27100	27100	27050	284
401	20250307	145200	3165349850	27050	27050	27050	27000	264
402	20250307	145100	3158209150	27050	27000	27050	27000	520
403	20250307	145000	3144148350	27000	27050	27050	27000	72
404	20250307	144900	3142201150	27000	27050	27050	27000	887
405	20250307	144800	3118232850	27100	27100	27100	27100	25
406	20250307	144700	3117555350	27100	27100	27100	27075	51
407	20250307	144600	3116173350	27100	27100	27100	27050	44
408	20250307	144500	3114982450	27100	27100	27100	27100	8
409	20250307	144400	3114765650	27100	27100	27100	27050	127
410	20250307	144300	3111324250	27100	27100	27100	27100	34
411	20250307	144200	3110402850	27100	27100	27100	27100	42
412	20250307	144100	3109264650	27100	27000	27100	27000	148
413	20250307	144000	3105260800	27050	27050	27050	27050	97
414	20250307	143900	3102636950	27050	27050	27050	27050	180
415	20250307	143800	3097767950	27000	27000	27050	27000	91
416	20250307	143700	3095310150	27000	27025	27025	27000	33
417	20250307	143600	3094419125	27000	27000	27000	27000	40
418	20250307	143500	3093339125	27000	27000	27050	27000	11
419	20250307	143400	3093041875	27050	27050	27050	27050	6
420	20250307	143300	3092879575	27050	27050	27050	27000	80
421	20250307	143200	3090717575	27050	27050	27050	27000	295
422	20250307	143100	3082738525	27000	27000	27050	27000	90
423	20250307	143000	3080306575	27050	27000	27050	27000	196
424	20250307	142900	3075004925	27050	27050	27050	27050	3
425	20250307	142800	3074923775	27050	27050	27050	27050	58
426	20250307	142700	3073354875	27050	27050	27050	27000	426
427	20250307	142600	3061835575	27050	27100	27100	27050	228
428	20250307	142500	3055667675	27100	27100	27100	27050	35
429	20250307	142400	3054719225	27050	27050	27050	27050	7
430	20250307	142300	3054529875	27100	27100	27100	27100	32
431	20250307	142200	3053662675	27100	27050	27100	27050	184
432	20250307	142100	3048685425	27100	27100	27100	27100	183
433	20250307	142000	3043726125	27050	27050	27050	27050	16
434	20250307	141900	3043293325	27050	27050	27050	27050	200
435	20250307	141800	3037883325	27050	27100	27100	27050	56
436	20250307	141700	3036365825	27100	27100	27100	27100	8
437	20250307	141600	3036149025	27050	27050	27050	27050	0
438	20250307	141500	3036149025	27050	27050	27100	27050	62
439	20250307	141400	3034469275	27100	27050	27100	27050	101
440	20250307	141300	3031737175	27100	27100	27100	27100	2
441	20250307	141200	3031682975	27050	27100	27150	27050	404
442	20250307	141100	3020742625	27150	27150	27150	27100	174
443	20250307	141000	3016018775	27150	27050	27150	27050	2113
444	20250307	140900	2958762725	27100	27100	27100	27100	76
445	20250307	140800	2956703125	27050	27050	27050	27050	1
446	20250307	140700	2956676075	27100	27050	27100	27050	3
447	20250307	140600	2956594825	27050	27050	27050	27050	62
448	20250307	140500	2954917725	27100	27150	27150	27100	2682
449	20250307	140400	2882235275	27150	27150	27150	27150	183
450	20250307	140300	2877266825	27150	27150	27200	27150	273
451	20250307	140200	2869854825	27150	27200	27250	27150	97
452	20250307	140100	2867218675	27200	27150	27250	27150	575
453	20250307	140000	2851583475	27150	27250	27250	27150	289
454	20250307	135900	2843717825	27250	27150	27250	27150	473
455	20250307	135800	2830850275	27150	27150	27150	27150	405
456	20250307	135700	2819854525	27150	27250	27250	27150	265
457	20250307	135600	2812653525	27250	27150	27250	27150	501
458	20250307	135500	2799013525	27200	27250	27250	27200	304
459	20250307	135400	2790744675	27250	27300	27300	27250	580
460	20250307	135300	2774939625	27300	27300	27300	27250	49
461	20250307	135200	2773601975	27300	27400	27400	27250	157
462	20250307	135100	2769314975	27350	27350	27350	27350	6
463	20250307	135000	2769150875	27350	27300	27350	27300	303
464	20250307	134900	2760865925	27250	27300	27300	27250	37
465	20250307	134800	2759856075	27300	27250	27300	27250	207
466	20250307	134700	2754212175	27300	27300	27300	27300	5
467	20250307	134600	2754075675	27300	27350	27400	27300	282
468	20250307	134500	2746372975	27350	27350	27350	27350	412
469	20250307	134400	2735104775	27400	27400	27400	27400	4
470	20250307	134300	2734995175	27350	27400	27400	27350	176
471	20250307	134200	2730181275	27400	27400	27400	27350	58
472	20250307	134100	2728592325	27400	27350	27400	27350	31
473	20250307	134000	2727744375	27350	27350	27400	27350	48
474	20250307	133900	2726431525	27350	27350	27350	27350	19
475	20250307	133800	2725911875	27350	27300	27400	27300	1085
476	20250307	133700	2696241825	27350	27350	27350	27300	26
477	20250307	133600	2695531725	27350	27250	27350	27250	293
478	20250307	133500	2687534475	27250	27250	27250	27250	1
479	20250307	133400	2687507225	27250	27300	27300	27250	186
480	20250307	133300	2682438675	27250	27250	27300	27250	122
481	20250307	133200	2679114125	27250	27200	27250	27200	741
482	20250307	133100	2658937025	27200	27200	27200	27200	0
483	20250307	133000	2658937025	27200	27200	27200	27200	15
484	20250307	132900	2658529025	27200	27200	27200	27200	35
485	20250307	132800	2657577025	27200	27250	27250	27200	177
486	20250307	132700	2652755775	27250	27250	27250	27200	7
487	20250307	132600	2652565075	27250	27250	27250	27250	1
488	20250307	132500	2652537825	27200	27250	27250	27200	26
489	20250307	132400	2651830575	27200	27200	27200	27200	19
490	20250307	132300	2651313775	27200	27200	27200	27200	2
491	20250307	132200	2651259375	27200	27200	27200	27200	137
492	20250307	132100	2647532975	27250	27250	27250	27250	1
493	20250307	132000	2647505725	27250	27250	27250	27250	52
494	20250307	131900	2646088725	27250	27250	27250	27250	5
495	20250307	131800	2645952475	27250	27250	27250	27250	0
496	20250307	131700	2645952475	27250	27250	27250	27250	33
497	20250307	131600	2645053225	27250	27250	27250	27250	2
498	20250307	131500	2644998725	27300	27300	27300	27250	221
499	20250307	131400	2638969475	27300	27350	27350	27300	2
500	20250307	131300	2638914825	27350	27300	27350	27300	289
501	20250307	131200	2631021625	27300	27350	27350	27300	14
502	20250307	131100	2630638925	27350	27350	27350	27300	168
503	20250307	131000	2626046675	27300	27350	27350	27300	4
504	20250307	130900	2625937375	27350	27350	27350	27350	3
505	20250307	130800	2625855325	27300	27350	27350	27300	511
506	20250307	130700	2611880700	27400	27375	27400	27350	132
507	20250307	130600	2608265275	27350	27250	27350	27250	1528
508	20250307	130500	2566556050	27250	27250	27250	27250	0
509	20250307	130400	2566556050	27250	27200	27250	27200	228
510	20250307	130300	2560353400	27150	27150	27150	27150	1
511	20250307	130200	2560326250	27150	27150	27150	27150	36
512	20250307	130100	2559348850	27200	27200	27200	27200	1
513	20250307	130000	2559321650	27200	27050	27200	27050	270
514	20250307	125900	2552007850	27100	27100	27100	27100	9
515	20250307	125800	2551763950	27100	27100	27100	27100	33
516	20250307	125700	2550869650	27100	27150	27150	27100	272
517	20250307	125600	2543494950	27100	27200	27200	27100	177
518	20250307	125500	2538697700	27100	27100	27100	27100	2
519	20250307	125400	2538643500	27200	27200	27200	27200	158
520	20250307	125300	2534345900	27200	27100	27250	27100	612
521	20250307	125200	2517720000	27200	27200	27200	27200	0
522	20250307	125100	2517720000	27200	27200	27200	27200	33
523	20250307	125000	2516822400	27200	27200	27200	27200	0
524	20250307	124900	2516822400	27200	27250	27250	27200	117
525	20250307	124800	2513639525	27250	27250	27250	27200	16
526	20250307	124700	2513203575	27250	27250	27250	27250	51
527	20250307	124600	2511813825	27200	27250	27250	27200	25
528	20250307	124500	2511133775	27200	27150	27200	27150	583
529	20250307	124400	2495276675	27150	27200	27200	27150	889
530	20250307	124300	2471139775	27200	27200	27200	27200	0
531	20250307	124200	2471139775	27200	27150	27200	27150	6
532	20250307	124100	2470976825	27200	27200	27200	27200	0
533	20250307	124000	2470976825	27200	27200	27200	27200	309
534	20250307	123900	2462572025	27150	27150	27200	27150	183
535	20250307	123800	2457594575	27150	27150	27150	27150	0
536	20250307	123700	2457594575	27150	27150	27150	27150	127
537	20250307	123600	2454146525	27150	27100	27150	27100	51
538	20250307	123500	2452764375	27100	27150	27150	27100	7
539	20250307	123400	2452574625	27100	27150	27150	27100	11
540	20250307	123300	2452276475	27100	27100	27100	27100	2
541	20250307	123200	2452222275	27150	27100	27150	27100	10
542	20250307	123100	2451951175	27100	27150	27150	27100	110
543	20250307	123000	2448967175	27150	27150	27150	27150	2
544	20250307	122900	2448912875	27100	27100	27100	27050	146
545	20250307	122800	2444956325	27100	27100	27100	27050	931
546	20250307	122700	2419726475	27150	27150	27150	27150	4
547	20250307	122600	2419617875	27100	27100	27150	27100	184
548	20250307	122500	2414628475	27150	27150	27150	27150	2
549	20250307	122400	2414574175	27150	27150	27150	27150	3
550	20250307	122300	2414492725	27150	27100	27150	27100	81
551	20250307	122200	2412297575	27150	27150	27150	27150	1
552	20250307	122100	2412270425	27100	27100	27100	27100	214
553	20250307	122000	2406471025	27100	27200	27200	27100	243
554	20250307	121900	2399872425	27200	27150	27250	27150	763
555	20250307	121800	2379110325	27100	27100	27100	27100	144
556	20250307	121700	2375207925	27100	27100	27100	27100	18
557	20250307	121600	2374720125	27150	27100	27150	27100	11
558	20250307	121500	2374421525	27150	27150	27150	27100	64
559	20250307	121400	2372683975	27050	27000	27150	27000	960
560	20250307	121300	2346714575	27050	27000	27050	27000	3
561	20250307	121200	2346633475	27050	27050	27100	27050	744
562	20250307	121100	2326506425	27050	27000	27050	27000	37
563	20250307	121000	2325506575	27000	27150	27150	27000	1681
564	20250307	120900	2280019825	27100	27100	27100	27100	39
565	20250307	120800	2278962925	27100	27100	27100	27100	90
566	20250307	120700	2276523925	27100	27100	27100	27100	76
567	20250307	120600	2274464325	27100	27100	27100	27100	3
568	20250307	120500	2274383025	27100	27150	27150	27100	48
569	20250307	120400	2273080325	27150	27100	27150	27100	95
570	20250307	120300	2270505725	27050	27050	27050	27050	1
571	20250307	120200	2270478675	27100	27100	27100	27100	6
572	20250307	120100	2270316075	27100	27100	27100	27100	133
573	20250307	120000	2266711775	27200	27200	27200	27200	0
574	20250307	115900	2266711775	27200	27200	27200	27200	332
575	20250307	115800	2257681375	27250	27250	27250	27250	110
576	20250307	115700	2254683875	27250	27250	27250	27250	0
577	20250307	115600	2254683875	27250	27150	27250	27150	330
578	20250307	115500	2245710325	27100	27100	27100	27100	1
579	20250307	115400	2245683225	27100	27100	27100	27100	21
580	20250307	115300	2245114125	27100	27100	27100	27100	1
581	20250307	115200	2245087025	27100	27100	27100	27100	7
582	20250307	115100	2244897325	27050	27050	27050	27050	508
583	20250307	115000	2231155925	27050	27100	27100	27050	108
584	20250307	114900	2228229625	27100	27200	27200	27100	350
585	20250307	114800	2218734625	27200	27150	27200	27150	206
586	20250307	114700	2213135125	27200	27150	27200	27150	68
587	20250307	114600	2211287675	27150	27100	27200	27100	627
588	20250307	114500	2194256975	27050	27050	27050	27050	3
589	20250307	114400	2194175825	27100	27050	27100	27050	996
590	20250307	114300	2167233025	27050	27050	27050	27050	150
591	20250307	114200	2163175525	27050	27100	27100	27050	74
592	20250307	114100	2161173600	27100	27150	27150	27050	3419
593	20250307	114000	2068519550	27250	27100	27250	27100	814
594	20250307	113900	2046431000	27100	27100	27100	27100	0
595	20250307	113800	2046431000	27100	27050	27100	27050	42
596	20250307	113700	2045294300	27100	27100	27100	27100	0
597	20250307	113600	2045294300	27100	27100	27100	27050	74
598	20250307	113500	2043292400	27050	27075	27075	27050	26
599	20250307	113400	2042589075	27050	27050	27050	27050	12
600	20250307	113300	2042264475	27100	27050	27100	27050	47
601	20250307	113200	2040993075	27100	27100	27100	27100	108
602	20250307	113100	2038066275	27100	27200	27200	27100	1379
603	20250307	113000	2000624125	27250	27300	27300	27200	338
604	20250307	112900	1991410500	27275	27275	27275	27275	119
605	20250307	112800	1988164775	27275	27275	27275	27275	25
606	20250307	112700	1987482900	27275	27275	27275	27250	189
607	20250307	112600	1982330875	27275	27250	27275	27250	52
608	20250307	112500	1980913825	27250	27300	27300	27250	55
609	20250307	112400	1979413775	27300	27300	27300	27300	5
610	20250307	112300	1979277275	27300	27300	27300	27300	12
611	20250307	112200	1978949675	27350	27350	27350	27350	6
612	20250307	112100	1978785575	27350	27300	27350	27300	76
613	20250307	112000	1976708775	27350	27300	27400	27300	151
614	20250307	111900	1972582975	27400	27350	27400	27300	581
615	20250307	111800	1956693675	27400	27400	27400	27400	3
616	20250307	111700	1956611475	27400	27400	27400	27350	504
617	20250307	111600	1942806675	27450	27450	27450	27400	16
618	20250307	111500	1942367825	27400	27400	27400	27400	1
619	20250307	111400	1942340425	27400	27450	27450	27400	22
620	20250307	111300	1941737125	27450	27450	27450	27450	141
621	20250307	111200	1937866675	27500	27450	27500	27450	60
622	20250307	111100	1936218575	27500	27500	27500	27400	126
623	20250307	111000	1932756575	27500	27450	27500	27450	208
624	20250307	110900	1927036625	27450	27500	27500	27450	187
625	20250307	110800	1921894325	27500	27550	27550	27500	9
626	20250307	110700	1921646425	27550	27450	27550	27450	1364
627	20250307	110600	1884133075	27450	27450	27500	27400	647
628	20250307	110500	1866374575	27450	27475	27500	27450	159
629	20250307	110400	1862005075	27500	27500	27500	27500	36
630	20250307	110300	1861015075	27500	27500	27500	27500	45
631	20250307	110200	1859777575	27500	27500	27500	27500	62
632	20250307	110100	1858072575	27500	27500	27500	27450	39
633	20250307	110000	1857000125	27500	27500	27500	27500	509
634	20250307	105900	1843002625	27500	27550	27550	27500	22
635	20250307	105800	1842397225	27600	27500	27600	27450	864
636	20250307	105700	1818591925	27500	27500	27550	27500	491
637	20250307	105600	1805088925	27500	27450	27550	27450	1066
638	20250307	105500	1775808725	27450	27500	27500	27450	645
639	20250307	105400	1758102950	27450	27475	27475	27450	58
640	20250307	105300	1756509600	27450	27450	27500	27450	24
641	20250307	105200	1755850600	27500	27450	27500	27450	560
642	20250307	105100	1740470500	27450	27500	27500	27450	246
643	20250307	105000	1733707100	27500	27500	27500	27450	360
644	20250307	104900	1723807150	27500	27450	27500	27450	326
645	20250307	104800	1714846250	27500	27400	27500	27400	858
646	20250307	104700	1691305850	27400	27350	27450	27350	1240
647	20250307	104600	1657351900	27300	27300	27300	27300	211
648	20250307	104500	1651591600	27300	27300	27350	27300	198
649	20250307	104400	1646181550	27300	27350	27350	27300	188
650	20250307	104300	1641046500	27350	27300	27350	27250	597
651	20250307	104200	1624725700	27300	27300	27300	27250	590
652	20250307	104100	1608619100	27300	27300	27350	27300	75
653	20250307	104000	1606569900	27300	27350	27350	27300	117
654	20250307	103900	1603370250	27350	27350	27350	27350	141
655	20250307	103800	1599513900	27400	27400	27400	27350	17
656	20250307	103700	1599048600	27350	27400	27400	27350	16
657	20250307	103600	1598610900	27350	27400	27400	27350	984
658	20250307	103500	1571649950	27400	27350	27400	27350	192
659	20250307	103400	1566391250	27350	27350	27350	27300	141
660	20250307	103300	1562534950	27350	27350	27350	27300	639
661	20250307	103200	1545085400	27350	27350	27350	27300	254
662	20250307	103100	1538144100	27350	27350	27350	27350	556
663	20250307	103000	1522937500	27400	27450	27450	27400	617
664	20250307	102900	1506005800	27450	27350	27450	27350	1308
665	20250307	102800	1470119775	27350	27350	27350	27350	239
666	20250307	102700	1463583125	27350	27400	27400	27300	61
667	20250307	102600	1461912075	27350	27400	27400	27350	101
668	20250307	102500	1459149575	27400	27400	27400	27350	225
669	20250307	102400	1452984675	27400	27400	27450	27400	1337
670	20250307	102300	1416335875	27400	27350	27400	27350	26
671	20250307	102200	1415623775	27400	27350	27400	27350	182
672	20250307	102100	1410644525	27300	27400	27400	27300	64
673	20250307	102000	1408896275	27400	27450	27450	27350	1864
674	20250307	101900	1357758075	27450	27400	27450	27400	465
675	20250307	101800	1345001125	27450	27450	27450	27450	63
676	20250307	101700	1343271775	27450	27250	27450	27250	2496
677	20250307	101600	1275031125	27250	27250	27250	27250	6
678	20250307	101500	1274867625	27250	27250	27250	27250	251
679	20250307	101400	1268027875	27250	27200	27250	27200	55
680	20250307	101300	1266529575	27200	27200	27200	27200	47
681	20250307	101200	1265251175	27200	27150	27200	27150	697
682	20250307	101100	1246318675	27150	27100	27150	27100	854
683	20250307	101000	1223132675	27100	27100	27100	27100	112
684	20250307	100900	1220097475	27150	27075	27150	27075	401
685	20250307	100800	1209231075	27050	27100	27100	27050	344
686	20250307	100700	1199923875	27100	27050	27150	27050	835
687	20250307	100600	1177313325	27050	27000	27050	27000	14
688	20250307	100500	1176935225	27000	27000	27050	27000	6
689	20250307	100400	1176773025	27000	27000	27050	27000	100
690	20250307	100300	1174072475	27000	27025	27025	27000	5
691	20250307	100200	1173937425	27050	27050	27050	26950	20
692	20250307	100100	1173398225	27000	26950	27000	26950	245
693	20250307	100000	1166783275	27000	27050	27050	26950	1331
694	20250307	095900	1130820675	27050	27000	27050	27000	110
695	20250307	095800	1127849425	27000	27000	27050	27000	216
696	20250307	095700	1122015375	27000	27000	27000	26950	50
697	20250307	095600	1120667575	27000	26950	27000	26950	34
698	20250307	095500	1119751075	27000	27050	27100	26950	1244
699	20250307	095400	1086154425	27050	27050	27100	27050	948
700	20250307	095300	1060507625	27050	27000	27050	27000	16
701	20250307	095200	1060075525	27050	27000	27050	27000	22
702	20250307	095100	1059481025	27050	27000	27050	27000	29
703	20250307	095000	1058697375	27050	27000	27050	27000	44
704	20250307	094900	1057507775	27050	26950	27050	26950	700
705	20250307	094800	1038617725	26900	26950	26950	26900	13
706	20250307	094700	1038267575	26950	27000	27000	26950	67
707	20250307	094600	1036459575	27000	27000	27000	26950	135
708	20250307	094500	1032814675	27000	27000	27000	27000	1
709	20250307	094400	1032787675	27000	27000	27000	27000	23
710	20250307	094300	1032166675	27000	26950	27050	26950	891
711	20250307	094200	1008122175	26950	26900	26950	26900	86
712	20250307	094100	1005807725	26900	26900	26900	26900	36
713	20250307	094000	1004839325	26900	26950	26950	26900	171
714	20250307	093900	1000237475	26950	26950	26950	26950	110
715	20250307	093800	997272975	26950	27000	27000	26950	247
716	20250307	093700	990615225	27000	27050	27100	27000	1511
717	20250307	093600	949774500	27050	27100	27100	27050	561
718	20250307	093500	934571500	27100	27100	27100	27100	110
719	20250307	093400	931590500	27100	27200	27200	27050	159
720	20250307	093300	927281000	27200	27100	27200	27100	625
721	20250307	093200	910302500	27150	27150	27150	27100	49
722	20250307	093100	908974000	27050	27150	27150	27050	1032
723	20250307	093000	880996350	27150	27000	27150	27000	1644
724	20250307	092900	836531750	27000	27000	27000	27000	130
725	20250307	092800	833021750	27000	27000	27000	26950	188
726	20250307	092700	827946800	27000	27000	27050	27000	268
727	20250307	092600	820709250	27000	27000	27000	26900	1265
728	20250307	092500	786593000	27000	27000	27050	26900	1307
729	20250307	092400	751354500	26950	26900	26950	26900	598
730	20250307	092300	735240200	26900	26900	26950	26900	203
731	20250307	092200	729778500	26900	26850	26950	26800	856
732	20250307	092100	706786900	26850	26850	26950	26850	536
733	20250307	092000	692367600	26800	26750	26850	26650	892
734	20250307	091900	668535550	26700	26750	26750	26650	932
735	20250307	091800	643632125	26750	26800	26800	26750	539
736	20250307	091700	629213050	26850	26750	26900	26700	559
737	20250307	091600	614235600	26750	26750	26800	26750	95
738	20250307	091500	611694300	26750	26650	26750	26600	486
739	20250307	091400	598727950	26650	26700	26725	26600	1592
740	20250307	091300	556249675	26700	26800	26800	26700	268
741	20250307	091200	549080575	26750	26650	26800	26650	1607
742	20250307	091100	506119025	26500	26600	26600	26450	1066
743	20250307	091000	477874525	26500	26300	26550	26200	2547
744	20250307	090900	410684025	26200	26400	26400	26200	2436
745	20250307	090800	346759325	26450	26450	26500	26250	2555
746	20250307	090700	279426775	26450	26500	26500	26400	1617
747	20250307	090600	236648925	26500	26700	26700	26500	731
748	20250307	090500	217239825	26725	26600	26750	26600	398
749	20250307	090400	206632550	26600	26500	26700	26500	334
750	20250307	090300	197762750	26500	26650	26700	26500	1285
751	20250307	090200	163687450	26650	26500	26650	26450	814
752	20250307	090100	142082600	26500	26550	26600	26500	2246
753	20250307	090000	82490600	26500	26800	26800	26500	3076