KissMeData/372320/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213300	1946672450	30600	30600	30600	30600	390
3	20250306	213200	1946672450	30600	30600	30600	30600	0
4	20250306	213100	1946672450	30600	30600	30600	30600	0
5	20250306	213000	1946672450	30600	30600	30600	30600	0
6	20250306	212900	1946672450	30600	30600	30600	30600	0
7	20250306	212800	1946672450	30600	30600	30600	30600	0
8	20250306	212700	1946672450	30600	30600	30600	30600	0
9	20250306	212600	1946672450	30600	30600	30600	30600	0
10	20250306	212500	1946672450	30600	30600	30600	30600	0
11	20250306	212400	1946672450	30600	30600	30600	30600	0
12	20250306	212300	1946672450	30600	30600	30600	30600	0
13	20250306	212200	1946672450	30600	30600	30600	30600	0
14	20250306	212100	1946672450	30600	30600	30600	30600	0
15	20250306	212000	1946672450	30600	30600	30600	30600	0
16	20250306	211900	1946672450	30600	30600	30600	30600	0
17	20250306	211800	1946672450	30600	30600	30600	30600	0
18	20250306	211700	1946672450	30600	30600	30600	30600	0
19	20250306	211600	1946672450	30600	30600	30600	30600	0
20	20250306	211500	1946672450	30600	30600	30600	30600	0
21	20250306	211400	1946672450	30600	30600	30600	30600	0
22	20250306	211300	1946672450	30600	30600	30600	30600	0
23	20250306	211200	1946672450	30600	30600	30600	30600	0
24	20250306	211100	1946672450	30600	30600	30600	30600	0
25	20250306	211000	1946672450	30600	30600	30600	30600	0
26	20250306	210900	1946672450	30600	30600	30600	30600	0
27	20250306	210800	1946672450	30600	30600	30600	30600	0
28	20250306	210700	1946672450	30600	30600	30600	30600	0
29	20250306	210600	1946672450	30600	30600	30600	30600	0
30	20250306	210500	1946672450	30600	30600	30600	30600	0
31	20250306	210400	1946672450	30600	30600	30600	30600	0
32	20250306	210300	1946672450	30600	30600	30600	30600	390
33	20250306	210200	1946672450	30600	30600	30600	30600	0
34	20250306	210100	1946672450	30600	30600	30600	30600	0
35	20250306	210000	1946672450	30600	30600	30600	30600	0
36	20250306	205900	1946672450	30600	30600	30600	30600	0
37	20250306	205800	1946672450	30600	30600	30600	30600	0
38	20250306	205700	1946672450	30600	30600	30600	30600	0
39	20250306	205600	1946672450	30600	30600	30600	30600	0
40	20250306	205500	1946672450	30600	30600	30600	30600	0
41	20250306	205400	1946672450	30600	30600	30600	30600	0
42	20250306	205300	1946672450	30600	30600	30600	30600	0
43	20250306	205200	1946672450	30600	30600	30600	30600	0
44	20250306	205100	1946672450	30600	30600	30600	30600	0
45	20250306	205000	1946672450	30600	30600	30600	30600	0
46	20250306	204900	1946672450	30600	30600	30600	30600	0
47	20250306	204800	1946672450	30600	30600	30600	30600	0
48	20250306	204700	1946672450	30600	30600	30600	30600	0
49	20250306	204600	1946672450	30600	30600	30600	30600	0
50	20250306	204500	1946672450	30600	30600	30600	30600	0
51	20250306	204400	1946672450	30600	30600	30600	30600	0
52	20250306	204300	1946672450	30600	30600	30600	30600	0
53	20250306	204200	1946672450	30600	30600	30600	30600	0
54	20250306	204100	1946672450	30600	30600	30600	30600	0
55	20250306	204000	1946672450	30600	30600	30600	30600	0
56	20250306	203900	1946672450	30600	30600	30600	30600	0
57	20250306	203800	1946672450	30600	30600	30600	30600	0
58	20250306	203700	1946672450	30600	30600	30600	30600	0
59	20250306	203600	1946672450	30600	30600	30600	30600	0
60	20250306	203500	1946672450	30600	30600	30600	30600	0
61	20250306	203400	1946672450	30600	30600	30600	30600	0
62	20250306	203300	1946672450	30600	30600	30600	30600	390
63	20250306	203200	1946672450	30600	30600	30600	30600	0
64	20250306	203100	1946672450	30600	30600	30600	30600	0
65	20250306	203000	1946672450	30600	30600	30600	30600	0
66	20250306	202900	1946672450	30600	30600	30600	30600	0
67	20250306	202800	1946672450	30600	30600	30600	30600	0
68	20250306	202700	1946672450	30600	30600	30600	30600	0
69	20250306	202600	1946672450	30600	30600	30600	30600	0
70	20250306	202500	1946672450	30600	30600	30600	30600	0
71	20250306	202400	1946672450	30600	30600	30600	30600	0
72	20250306	202300	1946672450	30600	30600	30600	30600	0
73	20250306	202200	1946672450	30600	30600	30600	30600	0
74	20250306	202100	1946672450	30600	30600	30600	30600	0
75	20250306	202000	1946672450	30600	30600	30600	30600	0
76	20250306	201900	1946672450	30600	30600	30600	30600	0
77	20250306	201800	1946672450	30600	30600	30600	30600	0
78	20250306	201700	1946672450	30600	30600	30600	30600	0
79	20250306	201600	1946672450	30600	30600	30600	30600	0
80	20250306	201500	1946672450	30600	30600	30600	30600	0
81	20250306	201400	1946672450	30600	30600	30600	30600	0
82	20250306	201300	1946672450	30600	30600	30600	30600	0
83	20250306	201200	1946672450	30600	30600	30600	30600	0
84	20250306	201100	1946672450	30600	30600	30600	30600	0
85	20250306	201000	1946672450	30600	30600	30600	30600	0
86	20250306	200900	1946672450	30600	30600	30600	30600	0
87	20250306	200800	1946672450	30600	30600	30600	30600	0
88	20250306	200700	1946672450	30600	30600	30600	30600	0
89	20250306	200600	1946672450	30600	30600	30600	30600	0
90	20250306	200500	1946672450	30600	30600	30600	30600	0
91	20250306	200400	1946672450	30600	30600	30600	30600	0
92	20250306	200300	1946672450	30600	30600	30600	30600	390
93	20250306	200200	1946672450	30600	30600	30600	30600	0
94	20250306	200100	1946672450	30600	30600	30600	30600	0
95	20250306	200000	1946672450	30600	30600	30600	30600	0
96	20250306	195900	1946672450	30600	30600	30600	30600	0
97	20250306	195800	1946672450	30600	30600	30600	30600	0
98	20250306	195700	1946672450	30600	30600	30600	30600	0
99	20250306	195600	1946672450	30600	30600	30600	30600	0
100	20250306	195500	1946672450	30600	30600	30600	30600	0
101	20250306	195400	1946672450	30600	30600	30600	30600	0
102	20250306	195300	1946672450	30600	30600	30600	30600	0
103	20250306	195200	1946672450	30600	30600	30600	30600	0
104	20250306	195100	1946672450	30600	30600	30600	30600	0
105	20250306	195000	1946672450	30600	30600	30600	30600	0
106	20250306	194900	1946672450	30600	30600	30600	30600	0
107	20250306	194800	1946672450	30600	30600	30600	30600	0
108	20250306	194700	1946672450	30600	30600	30600	30600	0
109	20250306	194600	1946672450	30600	30600	30600	30600	0
110	20250306	194500	1946672450	30600	30600	30600	30600	0
111	20250306	194400	1946672450	30600	30600	30600	30600	0
112	20250306	194300	1946672450	30600	30600	30600	30600	0
113	20250306	194200	1946672450	30600	30600	30600	30600	0
114	20250306	194100	1946672450	30600	30600	30600	30600	0
115	20250306	194000	1946672450	30600	30600	30600	30600	0
116	20250306	193900	1946672450	30600	30600	30600	30600	0
117	20250306	193800	1946672450	30600	30600	30600	30600	0
118	20250306	193700	1946672450	30600	30600	30600	30600	0
119	20250306	193600	1946672450	30600	30600	30600	30600	0
120	20250306	193500	1946672450	30600	30600	30600	30600	0
121	20250306	193400	1946672450	30600	30600	30600	30600	0
122	20250306	193300	1946672450	30600	30600	30600	30600	390
123	20250306	193200	1946672450	30600	30600	30600	30600	0
124	20250306	193100	1946672450	30600	30600	30600	30600	0
125	20250306	193000	1946672450	30600	30600	30600	30600	0
126	20250306	192900	1946672450	30600	30600	30600	30600	0
127	20250306	192800	1946672450	30600	30600	30600	30600	0
128	20250306	192700	1946672450	30600	30600	30600	30600	0
129	20250306	192600	1946672450	30600	30600	30600	30600	0
130	20250306	192500	1946672450	30600	30600	30600	30600	0
131	20250306	192400	1946672450	30600	30600	30600	30600	0
132	20250306	192300	1946672450	30600	30600	30600	30600	0
133	20250306	192200	1946672450	30600	30600	30600	30600	0
134	20250306	192100	1946672450	30600	30600	30600	30600	0
135	20250306	192000	1946672450	30600	30600	30600	30600	0
136	20250306	191900	1946672450	30600	30600	30600	30600	0
137	20250306	191800	1946672450	30600	30600	30600	30600	0
138	20250306	191700	1946672450	30600	30600	30600	30600	0
139	20250306	191600	1946672450	30600	30600	30600	30600	0
140	20250306	191500	1946672450	30600	30600	30600	30600	0
141	20250306	191400	1946672450	30600	30600	30600	30600	0
142	20250306	191300	1946672450	30600	30600	30600	30600	0
143	20250306	191200	1946672450	30600	30600	30600	30600	0
144	20250306	191100	1946672450	30600	30600	30600	30600	0
145	20250306	191000	1946672450	30600	30600	30600	30600	0
146	20250306	190900	1946672450	30600	30600	30600	30600	0
147	20250306	190800	1946672450	30600	30600	30600	30600	0
148	20250306	190700	1946672450	30600	30600	30600	30600	0
149	20250306	190600	1946672450	30600	30600	30600	30600	0
150	20250306	190500	1946672450	30600	30600	30600	30600	0
151	20250306	190400	1946672450	30600	30600	30600	30600	0
152	20250306	190300	1946672450	30600	30600	30600	30600	390
153	20250306	190200	1946672450	30600	30600	30600	30600	0
154	20250306	190100	1946672450	30600	30600	30600	30600	0
155	20250306	190000	1946672450	30600	30600	30600	30600	0
156	20250306	185900	1946672450	30600	30600	30600	30600	0
157	20250306	185800	1946672450	30600	30600	30600	30600	0
158	20250306	185700	1946672450	30600	30600	30600	30600	0
159	20250306	185600	1946672450	30600	30600	30600	30600	0
160	20250306	185500	1946672450	30600	30600	30600	30600	0
161	20250306	185400	1946672450	30600	30600	30600	30600	0
162	20250306	185300	1946672450	30600	30600	30600	30600	0
163	20250306	185200	1946672450	30600	30600	30600	30600	0
164	20250306	185100	1946672450	30600	30600	30600	30600	0
165	20250306	185000	1946672450	30600	30600	30600	30600	0
166	20250306	184900	1946672450	30600	30600	30600	30600	0
167	20250306	184800	1946672450	30600	30600	30600	30600	0
168	20250306	184700	1946672450	30600	30600	30600	30600	0
169	20250306	184600	1946672450	30600	30600	30600	30600	0
170	20250306	184500	1946672450	30600	30600	30600	30600	0
171	20250306	184400	1946672450	30600	30600	30600	30600	0
172	20250306	184300	1946672450	30600	30600	30600	30600	0
173	20250306	184200	1946672450	30600	30600	30600	30600	0
174	20250306	184100	1946672450	30600	30600	30600	30600	0
175	20250306	184000	1946672450	30600	30600	30600	30600	0
176	20250306	183900	1946672450	30600	30600	30600	30600	0
177	20250306	183800	1946672450	30600	30600	30600	30600	0
178	20250306	183700	1946672450	30600	30600	30600	30600	0
179	20250306	183600	1946672450	30600	30600	30600	30600	0
180	20250306	183500	1946672450	30600	30600	30600	30600	0
181	20250306	183400	1946672450	30600	30600	30600	30600	0
182	20250306	183300	1946672450	30600	30600	30600	30600	390
183	20250306	183200	1946672450	30600	30600	30600	30600	0
184	20250306	183100	1946672450	30600	30600	30600	30600	0
185	20250306	183000	1946672450	30600	30600	30600	30600	0
186	20250306	182900	1946672450	30600	30600	30600	30600	0
187	20250306	182800	1946672450	30600	30600	30600	30600	0
188	20250306	182700	1946672450	30600	30600	30600	30600	0
189	20250306	182600	1946672450	30600	30600	30600	30600	0
190	20250306	182500	1946672450	30600	30600	30600	30600	0
191	20250306	182400	1946672450	30600	30600	30600	30600	0
192	20250306	182300	1946672450	30600	30600	30600	30600	0
193	20250306	182200	1946672450	30600	30600	30600	30600	0
194	20250306	182100	1946672450	30600	30600	30600	30600	0
195	20250306	182000	1946672450	30600	30600	30600	30600	0
196	20250306	181900	1946672450	30600	30600	30600	30600	0
197	20250306	181800	1946672450	30600	30600	30600	30600	0
198	20250306	181700	1946672450	30600	30600	30600	30600	0
199	20250306	181600	1946672450	30600	30600	30600	30600	0
200	20250306	181500	1946672450	30600	30600	30600	30600	0
201	20250306	181400	1946672450	30600	30600	30600	30600	0
202	20250306	181300	1946672450	30600	30600	30600	30600	0
203	20250306	181200	1946672450	30600	30600	30600	30600	0
204	20250306	181100	1946672450	30600	30600	30600	30600	0
205	20250306	181000	1946672450	30600	30600	30600	30600	0
206	20250306	180900	1946672450	30600	30600	30600	30600	0
207	20250306	180800	1946672450	30600	30600	30600	30600	0
208	20250306	180700	1946672450	30600	30600	30600	30600	0
209	20250306	180600	1946672450	30600	30600	30600	30600	0
210	20250306	180500	1946672450	30600	30600	30600	30600	0
211	20250306	180400	1946672450	30600	30600	30600	30600	0
212	20250306	180300	1946672450	30600	30600	30600	30600	390
213	20250306	180200	1946672450	30600	30600	30600	30600	0
214	20250306	180100	1946672450	30600	30600	30600	30600	0
215	20250306	180000	1946672450	30600	30600	30600	30600	0
216	20250306	175900	1946672450	30600	30600	30600	30600	0
217	20250306	175800	1946672450	30600	30600	30600	30600	0
218	20250306	175700	1946672450	30600	30600	30600	30600	0
219	20250306	175600	1946672450	30600	30600	30600	30600	0
220	20250306	175500	1946672450	30600	30600	30600	30600	0
221	20250306	175400	1946672450	30600	30600	30600	30600	0
222	20250306	175300	1946672450	30600	30600	30600	30600	0
223	20250306	175200	1946672450	30600	30600	30600	30600	0
224	20250306	175100	1946672450	30600	30600	30600	30600	0
225	20250306	175000	1946672450	30600	30600	30600	30600	0
226	20250306	174900	1946672450	30600	30600	30600	30600	0
227	20250306	174800	1946672450	30600	30600	30600	30600	0
228	20250306	174700	1946672450	30600	30600	30600	30600	0
229	20250306	174600	1946672450	30600	30600	30600	30600	0
230	20250306	174500	1946672450	30600	30600	30600	30600	0
231	20250306	174400	1946672450	30600	30600	30600	30600	0
232	20250306	174300	1946672450	30600	30600	30600	30600	0
233	20250306	174200	1946672450	30600	30600	30600	30600	0
234	20250306	174100	1946672450	30600	30600	30600	30600	0
235	20250306	174000	1946672450	30600	30600	30600	30600	0
236	20250306	173900	1946672450	30600	30600	30600	30600	0
237	20250306	173800	1946672450	30600	30600	30600	30600	0
238	20250306	173700	1946672450	30600	30600	30600	30600	0
239	20250306	173600	1946672450	30600	30600	30600	30600	0
240	20250306	173500	1946672450	30600	30600	30600	30600	0
241	20250306	173400	1946672450	30600	30600	30600	30600	0
242	20250306	173300	1946672450	30600	30600	30600	30600	390
243	20250306	173200	1946672450	30600	30600	30600	30600	0
244	20250306	173100	1946672450	30600	30600	30600	30600	0
245	20250306	173000	1946672450	30600	30600	30600	30600	0
246	20250306	172900	1946672450	30600	30600	30600	30600	0
247	20250306	172800	1946672450	30600	30600	30600	30600	0
248	20250306	172700	1946672450	30600	30600	30600	30600	0
249	20250306	172600	1946672450	30600	30600	30600	30600	0
250	20250306	172500	1946672450	30600	30600	30600	30600	0
251	20250306	172400	1946672450	30600	30600	30600	30600	0
252	20250306	172300	1946672450	30600	30600	30600	30600	0
253	20250306	172200	1946672450	30600	30600	30600	30600	0
254	20250306	172100	1946672450	30600	30600	30600	30600	0
255	20250306	172000	1946672450	30600	30600	30600	30600	0
256	20250306	171900	1946672450	30600	30600	30600	30600	0
257	20250306	171800	1946672450	30600	30600	30600	30600	0
258	20250306	171700	1946672450	30600	30600	30600	30600	0
259	20250306	171600	1946672450	30600	30600	30600	30600	0
260	20250306	171500	1946672450	30600	30600	30600	30600	0
261	20250306	171400	1946672450	30600	30600	30600	30600	0
262	20250306	171300	1946672450	30600	30600	30600	30600	0
263	20250306	171200	1946672450	30600	30600	30600	30600	0
264	20250306	171100	1946672450	30600	30600	30600	30600	0
265	20250306	171000	1946672450	30600	30600	30600	30600	0
266	20250306	170900	1946672450	30600	30600	30600	30600	0
267	20250306	170800	1946672450	30600	30600	30600	30600	0
268	20250306	170700	1946672450	30600	30600	30600	30600	0
269	20250306	170600	1946672450	30600	30600	30600	30600	0
270	20250306	170500	1946672450	30600	30600	30600	30600	0
271	20250306	170400	1946672450	30600	30600	30600	30600	0
272	20250306	170300	1946672450	30600	30600	30600	30600	390
273	20250306	170200	1946672450	30600	30600	30600	30600	0
274	20250306	170100	1946672450	30600	30600	30600	30600	0
275	20250306	170000	1946672450	30600	30600	30600	30600	0
276	20250306	165900	1946672450	30600	30600	30600	30600	0
277	20250306	165800	1946672450	30600	30600	30600	30600	0
278	20250306	165700	1946672450	30600	30600	30600	30600	0
279	20250306	165600	1946672450	30600	30600	30600	30600	0
280	20250306	165500	1946672450	30600	30600	30600	30600	0
281	20250306	165400	1946672450	30600	30600	30600	30600	0
282	20250306	165300	1946672450	30600	30600	30600	30600	0
283	20250306	165200	1946672450	30600	30600	30600	30600	0
284	20250306	165100	1946672450	30600	30600	30600	30600	0
285	20250306	165000	1946672450	30600	30600	30600	30600	0
286	20250306	164900	1946672450	30600	30600	30600	30600	0
287	20250306	164800	1946672450	30600	30600	30600	30600	0
288	20250306	164700	1946672450	30600	30600	30600	30600	0
289	20250306	164600	1946672450	30600	30600	30600	30600	0
290	20250306	164500	1946672450	30600	30600	30600	30600	0
291	20250306	164400	1946672450	30600	30600	30600	30600	0
292	20250306	164300	1946672450	30600	30600	30600	30600	0
293	20250306	164200	1946672450	30600	30600	30600	30600	0
294	20250306	164100	1946672450	30600	30600	30600	30600	0
295	20250306	164000	1946672450	30600	30600	30600	30600	0
296	20250306	163900	1946672450	30600	30600	30600	30600	0
297	20250306	163800	1946672450	30600	30600	30600	30600	0
298	20250306	163700	1946672450	30600	30600	30600	30600	0
299	20250306	163600	1946672450	30600	30600	30600	30600	0
300	20250306	163500	1946672450	30600	30600	30600	30600	0
301	20250306	163400	1946672450	30600	30600	30600	30600	0
302	20250306	163300	1946672450	30600	30600	30600	30600	390
303	20250306	163200	1946672450	30600	30600	30600	30600	0
304	20250306	163100	1946672450	30600	30600	30600	30600	0
305	20250306	163000	1946672450	30600	30600	30600	30600	0
306	20250306	162900	1946672450	30600	30600	30600	30600	0
307	20250306	162800	1946672450	30600	30600	30600	30600	0
308	20250306	162700	1946672450	30600	30600	30600	30600	0
309	20250306	162600	1946672450	30600	30600	30600	30600	0
310	20250306	162500	1946672450	30600	30600	30600	30600	0
311	20250306	162400	1946672450	30600	30600	30600	30600	0
312	20250306	162300	1946672450	30600	30600	30600	30600	0
313	20250306	162200	1946672450	30600	30600	30600	30600	0
314	20250306	162100	1946672450	30600	30600	30600	30600	0
315	20250306	162000	1946672450	30600	30600	30600	30600	0
316	20250306	161900	1946672450	30600	30600	30600	30600	0
317	20250306	161800	1946672450	30600	30600	30600	30600	0
318	20250306	161700	1946672450	30600	30600	30600	30600	0
319	20250306	161600	1946672450	30600	30600	30600	30600	0
320	20250306	161500	1946672450	30600	30600	30600	30600	0
321	20250306	161400	1946672450	30600	30600	30600	30600	0
322	20250306	161300	1946672450	30600	30600	30600	30600	0
323	20250306	161200	1946672450	30600	30600	30600	30600	0
324	20250306	161100	1946672450	30600	30600	30600	30600	0
325	20250306	161000	1946672450	30600	30600	30600	30600	0
326	20250306	160900	1946672450	30600	30600	30600	30600	0
327	20250306	160800	1946672450	30600	30600	30600	30600	0
328	20250306	160700	1946672450	30600	30600	30600	30600	0
329	20250306	160600	1946672450	30600	30600	30600	30600	0
330	20250306	160500	1946672450	30600	30600	30600	30600	0
331	20250306	160400	1946672450	30600	30600	30600	30600	0
332	20250306	160300	1946672450	30600	30600	30600	30600	390
333	20250306	160200	1946672450	30600	30600	30600	30600	0
334	20250306	160100	1946672450	30600	30600	30600	30600	0
335	20250306	160000	1946672450	30600	30600	30600	30600	0
336	20250306	155900	1946672450	30600	30600	30600	30600	0
337	20250306	155800	1946672450	30600	30600	30600	30600	0
338	20250306	155700	1946672450	30600	30600	30600	30600	0
339	20250306	155600	1946672450	30600	30600	30600	30600	0
340	20250306	155500	1946672450	30600	30600	30600	30600	0
341	20250306	155400	1946672450	30600	30600	30600	30600	0
342	20250306	155300	1946672450	30600	30600	30600	30600	0
343	20250306	155200	1946672450	30600	30600	30600	30600	0
344	20250306	155100	1946672450	30600	30600	30600	30600	0
345	20250306	155000	1946672450	30600	30600	30600	30600	0
346	20250306	154900	1946672450	30600	30600	30600	30600	0
347	20250306	154800	1946672450	30600	30600	30600	30600	0
348	20250306	154700	1946672450	30600	30600	30600	30600	0
349	20250306	154600	1946672450	30600	30600	30600	30600	0
350	20250306	154500	1946672450	30600	30600	30600	30600	0
351	20250306	154400	1946672450	30600	30600	30600	30600	0
352	20250306	154300	1946672450	30600	30600	30600	30600	0
353	20250306	154200	1946672450	30600	30600	30600	30600	0
354	20250306	154100	1946672450	30600	30600	30600	30600	0
355	20250306	154000	1946672450	30600	30600	30600	30600	0
356	20250306	153900	1946672450	30600	30600	30600	30600	0
357	20250306	153800	1946672450	30600	30600	30600	30600	0
358	20250306	153700	1946672450	30600	30600	30600	30600	0
359	20250306	153600	1946672450	30600	30600	30600	30600	0
360	20250306	153500	1946672450	30600	30600	30600	30600	0
361	20250306	153400	1946672450	30600	30600	30600	30600	0
362	20250306	153300	1946672450	30600	30600	30600	30600	390
363	20250306	153200	1946672450	30600	30600	30600	30600	0
364	20250306	153100	1946672450	30600	30600	30600	30600	0
365	20250306	153000	1946672450	30600	30600	30600	30600	390
366	20250306	152900	1934738450	30500	30500	30500	30500	0
367	20250306	152800	1934738450	30500	30500	30500	30500	0
368	20250306	152700	1934738450	30500	30500	30500	30500	0
369	20250306	152600	1934738450	30500	30500	30500	30500	0
370	20250306	152500	1934738450	30500	30500	30500	30500	0
371	20250306	152400	1934738450	30500	30500	30500	30500	0
372	20250306	152300	1934738450	30500	30500	30500	30500	0
373	20250306	152200	1934738450	30500	30500	30500	30500	0
374	20250306	152100	1934738450	30500	30500	30500	30500	0
375	20250306	152000	1934738450	30500	30500	30500	30500	0
376	20250306	151900	1934738450	30500	30550	30550	30500	56
377	20250306	151800	1933027750	30550	30550	30550	30500	376
378	20250306	151700	1921557250	30550	30550	30550	30550	152
379	20250306	151600	1916913650	30550	30550	30550	30550	0
380	20250306	151500	1916913650	30550	30500	30550	30500	18
381	20250306	151400	1916364150	30500	30500	30500	30500	0
382	20250306	151300	1916364150	30500	30450	30500	30450	63
383	20250306	151200	1914444250	30550	30550	30550	30550	3
384	20250306	151100	1914352600	30550	30550	30550	30550	7
385	20250306	151000	1914138750	30550	30550	30550	30550	0
386	20250306	150900	1914138750	30550	30450	30550	30450	121
387	20250306	150800	1910448400	30500	30500	30500	30500	20
388	20250306	150700	1909838400	30450	30450	30450	30450	20
389	20250306	150600	1909229400	30450	30550	30550	30450	4109
390	20250306	150500	1784023200	30550	30550	30550	30550	55
391	20250306	150400	1782342950	30700	30700	30700	30700	0
392	20250306	150300	1782342950	30700	30650	30700	30650	57
393	20250306	150200	1780595800	30700	30700	30700	30700	5
394	20250306	150100	1780442300	30700	30700	30700	30700	0
395	20250306	150000	1780442300	30700	30700	30700	30700	578
396	20250306	145900	1762697700	30700	30550	30700	30550	1922
397	20250306	145800	1703728000	30550	30550	30550	30550	260
398	20250306	145700	1695785000	30550	30500	30550	30500	17
399	20250306	145600	1695266450	30550	30550	30550	30550	30
400	20250306	145500	1694349950	30600	30600	30600	30600	21
401	20250306	145400	1693707350	30600	30600	30600	30600	0
402	20250306	145300	1693707350	30600	30600	30600	30600	5
403	20250306	145200	1693554350	30500	30500	30500	30500	865
404	20250306	145100	1667171850	30500	30500	30550	30500	29
405	20250306	145000	1666287300	30500	30500	30500	30500	0
406	20250306	144900	1666287300	30500	30600	30600	30500	42
407	20250306	144800	1665006200	30450	30550	30550	30450	1000
408	20250306	144700	1634508000	30600	30600	30600	30600	1
409	20250306	144600	1634477400	30600	30600	30600	30600	0
410	20250306	144500	1634477400	30600	30600	30600	30600	65
411	20250306	144400	1632488400	30600	30500	30600	30500	57
412	20250306	144300	1630749700	30550	30550	30550	30550	268
413	20250306	144200	1622562300	30550	30550	30550	30550	36
414	20250306	144100	1621462500	30600	30600	30600	30600	71
415	20250306	144000	1619289900	30600	30600	30600	30600	0
416	20250306	143900	1619289900	30600	30650	30650	30600	733
417	20250306	143800	1596849600	30650	30650	30650	30650	1
418	20250306	143700	1596818950	30700	30700	30700	30700	842
419	20250306	143600	1570969550	30700	30700	30700	30700	86
420	20250306	143500	1568329350	30750	30750	30750	30750	1
421	20250306	143400	1568298600	30750	30750	30750	30750	1
422	20250306	143300	1568267850	30700	30700	30700	30700	1
423	20250306	143200	1568237150	30700	30700	30750	30700	162
424	20250306	143100	1563263700	30700	30700	30700	30700	2
425	20250306	143000	1563202300	30750	30750	30750	30750	0
426	20250306	142900	1563202300	30750	30750	30750	30750	15
427	20250306	142800	1562741050	30750	30750	30750	30750	0
428	20250306	142700	1562741050	30750	30750	30750	30750	0
429	20250306	142600	1562741050	30750	30750	30750	30750	1
430	20250306	142500	1562710300	30750	30750	30750	30750	0
431	20250306	142400	1562710300	30750	30750	30750	30750	0
432	20250306	142300	1562710300	30750	30750	30750	30750	25
433	20250306	142200	1561941550	30750	30700	30750	30700	3
434	20250306	142100	1561849350	30700	30700	30700	30700	2
435	20250306	142000	1561787950	30750	30750	30750	30750	565
436	20250306	141900	1544414200	30750	30750	30750	30750	1
437	20250306	141800	1544383450	30750	30750	30750	30750	15
438	20250306	141700	1543922200	30700	30700	30700	30700	14
439	20250306	141600	1543492400	30700	30700	30700	30700	0
440	20250306	141500	1543492400	30700	30700	30700	30700	300
441	20250306	141400	1534282400	30750	30750	30750	30750	0
442	20250306	141300	1534282400	30750	30750	30750	30750	11
443	20250306	141200	1533944150	30800	30800	30800	30800	0
444	20250306	141100	1533944150	30800	30800	30800	30800	1
445	20250306	141000	1533913350	30750	30750	30750	30750	358
446	20250306	140900	1522904850	30750	30750	30750	30750	0
447	20250306	140800	1522904850	30750	30750	30750	30750	0
448	20250306	140700	1522904850	30750	30750	30750	30750	0
449	20250306	140600	1522904850	30750	30750	30750	30750	9
450	20250306	140500	1522628100	30750	30750	30750	30750	0
451	20250306	140400	1522628100	30750	30800	30800	30750	92
452	20250306	140300	1519798000	30800	30750	30800	30750	62
453	20250306	140200	1517891100	30700	30700	30700	30700	0
454	20250306	140100	1517891100	30700	30700	30700	30700	4
455	20250306	140000	1517768300	30700	30750	30750	30650	706
456	20250306	135900	1496095600	30750	30750	30750	30750	35
457	20250306	135800	1495019350	30800	30800	30800	30800	5
458	20250306	135700	1494865350	30800	30800	30800	30800	0
459	20250306	135600	1494865350	30800	30800	30800	30800	0
460	20250306	135500	1494865350	30800	30800	30800	30800	0
461	20250306	135400	1494865350	30800	30800	30800	30800	2
462	20250306	135300	1494803750	30750	30750	30750	30750	0
463	20250306	135200	1494803750	30750	30750	30750	30750	1
464	20250306	135100	1494773000	30750	30750	30750	30750	38
465	20250306	135000	1493604500	30750	30750	30750	30700	34
466	20250306	134900	1492560500	30700	30700	30700	30700	53
467	20250306	134800	1490933400	30700	30800	30800	30700	166
468	20250306	134700	1485828900	30800	30800	30800	30800	2
469	20250306	134600	1485767300	30800	30800	30800	30800	0
470	20250306	134500	1485767300	30800	30800	30800	30800	0
471	20250306	134400	1485767300	30800	30800	30800	30800	1
472	20250306	134300	1485736500	30700	30750	30750	30700	232
473	20250306	134200	1478614050	30700	30700	30700	30700	0
474	20250306	134100	1478614050	30700	30700	30700	30700	0
475	20250306	134000	1478614050	30700	30750	30750	30700	500
476	20250306	133900	1463261400	30750	30750	30750	30750	0
477	20250306	133800	1463261400	30750	30750	30750	30750	0
478	20250306	133700	1463261400	30750	30750	30750	30750	12
479	20250306	133600	1462892400	30750	30750	30750	30750	92
480	20250306	133500	1460063400	30750	30750	30750	30750	20
481	20250306	133400	1459448400	30750	30750	30750	30750	100
482	20250306	133300	1456373400	30750	30750	30750	30750	0
483	20250306	133200	1456373400	30750	30750	30750	30750	70
484	20250306	133100	1454220900	30750	30750	30750	30750	0
485	20250306	133000	1454220900	30750	30750	30750	30750	0
486	20250306	132900	1454220900	30750	30750	30750	30750	1
487	20250306	132800	1454190150	30800	30800	30800	30800	111
488	20250306	132700	1450771350	30800	30800	30800	30800	6
489	20250306	132600	1450586550	30800	30800	30800	30800	2
490	20250306	132500	1450524950	30850	30850	30850	30850	24
491	20250306	132400	1449784550	30800	30800	30800	30800	29
492	20250306	132300	1448891350	30850	30850	30850	30850	0
493	20250306	132200	1448891350	30850	30850	30850	30850	0
494	20250306	132100	1448891350	30850	30850	30850	30850	10
495	20250306	132000	1448582850	30850	30850	30850	30850	14
496	20250306	131900	1448150950	30850	30850	30850	30850	19
497	20250306	131800	1447564800	30850	30850	30850	30850	1
498	20250306	131700	1447533950	30800	30800	30800	30800	0
499	20250306	131600	1447533950	30800	30800	30800	30800	1
500	20250306	131500	1447503150	30800	30800	30800	30800	0
501	20250306	131400	1447503150	30800	30800	30800	30800	200
502	20250306	131300	1441343150	30800	30800	30800	30800	4
503	20250306	131200	1441219950	30800	30800	30800	30800	0
504	20250306	131100	1441219950	30800	30800	30800	30800	22
505	20250306	131000	1440542350	30800	30800	30800	30800	278
506	20250306	130900	1431979950	30850	30850	30850	30850	3
507	20250306	130800	1431887400	30900	30900	30900	30900	44
508	20250306	130700	1430527800	30900	30900	30900	30900	1
509	20250306	130600	1430496900	30900	30950	30950	30900	4
510	20250306	130500	1430373250	30950	30950	30950	30950	0
511	20250306	130400	1430373250	30950	30950	30950	30950	21
512	20250306	130300	1429723300	30950	30950	30975	30950	991
513	20250306	130200	1399030575	30950	30950	30950	30950	115
514	20250306	130100	1395471325	30925	30925	30925	30925	77
515	20250306	130000	1393090100	30925	30900	30925	30900	33
516	20250306	125900	1392069725	30950	30950	30950	30950	1
517	20250306	125800	1392038775	30950	30850	30950	30850	75
518	20250306	125700	1389721525	30900	30850	30900	30850	188
519	20250306	125600	1383918175	30825	30825	30825	30825	1
520	20250306	125500	1383887350	30850	30850	30850	30850	2
521	20250306	125400	1383825650	30825	30825	30825	30825	0
522	20250306	125300	1383825650	30825	30825	30825	30825	10
523	20250306	125200	1383517400	30800	30800	30800	30800	0
524	20250306	125100	1383517400	30800	30850	30850	30800	12
525	20250306	125000	1383147350	30850	30850	30850	30850	1
526	20250306	124900	1383116500	30850	30850	30850	30850	2
527	20250306	124800	1383054800	30850	30850	30850	30850	0
528	20250306	124700	1383054800	30850	30850	30850	30850	0
529	20250306	124600	1383054800	30850	30800	30850	30800	10
530	20250306	124500	1382746350	30800	30800	30800	30800	0
531	20250306	124400	1382746350	30800	30800	30800	30800	2
532	20250306	124300	1382684750	30800	30800	30800	30800	5
533	20250306	124200	1382530750	30800	30800	30800	30800	9
534	20250306	124100	1382253550	30750	30750	30750	30750	0
535	20250306	124000	1382253550	30750	30750	30750	30750	88
536	20250306	123900	1379547550	30800	30800	30800	30800	167
537	20250306	123800	1374403950	30850	30850	30850	30850	12
538	20250306	123700	1374033750	30900	30900	30900	30900	0
539	20250306	123600	1374033750	30900	30900	30900	30900	2
540	20250306	123500	1373971950	30850	30850	30850	30850	40
541	20250306	123400	1372737950	30900	30900	30900	30900	0
542	20250306	123300	1372737950	30900	30900	30900	30900	0
543	20250306	123200	1372737950	30900	30900	30900	30900	0
544	20250306	123100	1372737950	30900	30900	30900	30900	5
545	20250306	123000	1372583450	30900	30900	30900	30900	0
546	20250306	122900	1372583450	30900	30900	30900	30900	5
547	20250306	122800	1372428950	30900	30900	30900	30900	1
548	20250306	122700	1372398050	30900	30850	30900	30800	818
549	20250306	122600	1347200650	30850	30950	30950	30850	278
550	20250306	122500	1338617300	30950	30950	30950	30950	0
551	20250306	122400	1338617300	30950	30950	30950	30950	0
552	20250306	122300	1338617300	30950	30950	30950	30950	3
553	20250306	122200	1338524450	30900	30900	30900	30900	2
554	20250306	122100	1338462650	31000	30950	31000	30950	15
555	20250306	122000	1337998300	30950	30950	30950	30950	37
556	20250306	121900	1336853150	31000	31000	31000	31000	0
557	20250306	121800	1336853150	31000	31000	31000	31000	12
558	20250306	121700	1336481150	30950	30950	30950	30950	0
559	20250306	121600	1336481150	30950	30950	30950	30950	0
560	20250306	121500	1336481150	30950	30950	31000	30950	4
561	20250306	121400	1336357300	31000	31000	31000	31000	254
562	20250306	121300	1328483300	31000	31250	31250	31000	95
563	20250306	121200	1325530300	31250	30950	31250	30950	1002
564	20250306	121100	1294285700	31000	31000	31000	31000	2
565	20250306	121000	1294223700	30950	30950	30950	30950	0
566	20250306	120900	1294223700	30950	30950	30950	30950	0
567	20250306	120800	1294223700	30950	30950	30950	30950	13
568	20250306	120700	1293821350	30900	30900	30900	30900	0
569	20250306	120600	1293821350	30900	30900	30900	30900	0
570	20250306	120500	1293821350	30900	30950	30950	30900	208
571	20250306	120400	1287391250	30900	30900	30900	30900	2
572	20250306	120300	1287329450	30900	31000	31000	30900	105
573	20250306	120200	1284076550	30900	30900	30900	30900	10
574	20250306	120100	1283767550	30900	30900	30900	30900	0
575	20250306	120000	1283767550	30900	31000	31000	30900	1000
576	20250306	115900	1252840750	31000	31000	31000	31000	10
577	20250306	115800	1252530750	30950	30950	30950	30950	0
578	20250306	115700	1252530750	30950	30950	30950	30950	0
579	20250306	115600	1252530750	30950	30950	30950	30950	5
580	20250306	115500	1252376000	30950	30950	30950	30950	32
581	20250306	115400	1251385600	30950	31000	31000	30950	200
582	20250306	115300	1245186050	31000	31000	31000	31000	0
583	20250306	115200	1245186050	31000	31000	31000	31000	1
584	20250306	115100	1245155050	31000	31000	31000	31000	6
585	20250306	115000	1244969050	31050	31050	31050	31050	0
586	20250306	114900	1244969050	31050	31050	31050	31050	4
587	20250306	114800	1244844850	31050	31050	31050	31050	196
588	20250306	114700	1238759050	31050	31100	31100	31050	2
589	20250306	114600	1238696900	31100	31100	31100	31100	3
590	20250306	114500	1238603600	31100	31100	31100	31100	21
591	20250306	114400	1237950500	31100	31100	31100	31100	1
592	20250306	114300	1237919400	31100	31100	31100	31100	10
593	20250306	114200	1237608400	31100	31100	31100	31100	0
594	20250306	114100	1237608400	31100	31100	31100	31100	21
595	20250306	114000	1236955300	31150	31150	31150	31150	1
596	20250306	113900	1236924150	31100	31150	31150	31100	36
597	20250306	113800	1235804500	31150	31150	31150	31150	7
598	20250306	113700	1235586450	31150	31150	31150	31150	2
599	20250306	113600	1235524150	31100	31100	31100	31100	62
600	20250306	113500	1233595950	31100	31100	31100	31100	10
601	20250306	113400	1233284950	31100	31100	31100	31100	20
602	20250306	113300	1232662950	31100	31100	31100	31100	7
603	20250306	113200	1232445250	31100	31100	31100	31100	20
604	20250306	113100	1231823250	31100	31050	31100	31050	127
605	20250306	113000	1227879800	31100	31100	31100	31100	0
606	20250306	112900	1227879800	31100	31100	31100	31100	0
607	20250306	112800	1227879800	31100	31100	31100	31100	1
608	20250306	112700	1227848700	31100	31100	31100	31100	0
609	20250306	112600	1227848700	31100	31100	31100	31100	50
610	20250306	112500	1226293700	31150	31150	31150	31150	0
611	20250306	112400	1226293700	31150	31150	31150	31150	0
612	20250306	112300	1226293700	31150	31150	31150	31150	0
613	20250306	112200	1226293700	31150	31150	31150	31150	269
614	20250306	112100	1217914350	31150	31100	31150	31100	63
615	20250306	112000	1215954650	31100	31100	31100	31100	10
616	20250306	111900	1215643650	31000	31100	31100	31000	121
617	20250306	111800	1211891400	31050	31050	31050	31050	29
618	20250306	111700	1210990950	31100	31150	31150	31100	342
619	20250306	111600	1200352250	31150	31150	31150	31150	0
620	20250306	111500	1200352250	31150	31150	31150	31150	102
621	20250306	111400	1197174950	31100	31150	31150	31100	52
622	20250306	111300	1195557650	31150	31150	31150	31150	9
623	20250306	111200	1195277300	31100	31150	31150	31100	18
624	20250306	111100	1194717400	31100	31200	31200	31100	1378
625	20250306	111000	1151801600	31250	31200	31250	31200	28
626	20250306	110900	1150927200	31250	31200	31250	31200	28
627	20250306	110800	1150053350	31200	31250	31250	31200	33
628	20250306	110700	1149022250	31250	31300	31300	31250	197
629	20250306	110600	1142858750	31300	31250	31300	31250	452
630	20250306	110500	1128732100	31200	31200	31200	31200	0
631	20250306	110400	1128732100	31200	31200	31200	31200	109
632	20250306	110300	1125331300	31200	31200	31200	31200	10
633	20250306	110200	1125019300	31250	31250	31250	31250	0
634	20250306	110100	1125019300	31250	31200	31250	31100	108
635	20250306	110000	1121649950	31100	31100	31100	31100	0
636	20250306	105900	1121649950	31100	31200	31200	31100	131
637	20250306	105800	1117562850	31250	31250	31250	31250	291
638	20250306	105700	1108469100	31200	31200	31200	31200	390
639	20250306	105600	1096301100	31150	31150	31150	31150	46
640	20250306	105500	1094868200	30900	31150	31150	30900	1133
641	20250306	105400	1059804300	31175	31175	31175	31175	1
642	20250306	105300	1059773125	31150	31150	31150	31150	3
643	20250306	105200	1059679675	31150	31150	31150	31050	272
644	20250306	105100	1051233875	31150	31100	31150	31100	474
645	20250306	105000	1036472825	31100	31150	31150	31100	15
646	20250306	104900	1036006125	31125	31050	31125	31050	101
647	20250306	104800	1032870000	31200	31200	31200	31100	370
648	20250306	104700	1021360700	31200	31200	31200	31200	28
649	20250306	104600	1020487100	31200	31100	31200	31100	132
650	20250306	104500	1016374200	31100	31100	31100	31100	29
651	20250306	104400	1015472300	31200	31200	31200	31200	29
652	20250306	104300	1014567500	31200	31100	31250	31100	188
653	20250306	104200	1008697100	31250	31200	31250	31200	75
654	20250306	104100	1006355225	31250	31250	31250	31250	2
655	20250306	104000	1006292725	31250	31150	31250	31150	26
656	20250306	103900	1005482375	31150	31150	31150	31150	6
657	20250306	103800	1005295475	31100	31100	31100	31100	14
658	20250306	103700	1004860075	31100	31150	31200	31050	357
659	20250306	103600	993753425	31150	31200	31250	31150	312
660	20250306	103500	984033475	31200	31300	31300	31150	215
661	20250306	103400	977334225	31300	31250	31300	31250	23
662	20250306	103300	976614375	31300	31300	31300	31300	80
663	20250306	103200	974110375	31300	31300	31300	31300	0
664	20250306	103100	974110375	31300	31150	31300	31150	475
665	20250306	103000	959255925	31150	31150	31150	31150	136
666	20250306	102900	955019525	31150	31150	31150	31150	169
667	20250306	102800	949755175	31100	31100	31150	31100	487
668	20250306	102700	934608975	31100	31100	31100	31100	57
669	20250306	102600	932836275	31100	31100	31100	31100	4
670	20250306	102500	932711875	31100	31100	31100	31100	0
671	20250306	102400	932711875	31100	31100	31100	31100	9
672	20250306	102300	932431975	31100	31150	31150	31100	62
673	20250306	102200	930503725	31000	31050	31150	31000	63
674	20250306	102100	928545975	30950	31150	31150	30950	529
675	20250306	102000	912170025	31150	31200	31200	31150	24
676	20250306	101900	911421925	30650	31200	31300	30650	1107
677	20250306	101800	877166425	31050	31200	31200	31050	632
678	20250306	101700	857477575	31150	31250	31300	31150	276
679	20250306	101600	848869425	31250	31200	31300	31200	15
680	20250306	101500	848400525	31400	31150	31400	31100	1403
681	20250306	101400	804602025	31150	31100	31150	31100	630
682	20250306	101300	784999475	31050	31050	31100	30900	68
683	20250306	101200	782888025	30900	31100	31100	30900	21
684	20250306	101100	782235125	31100	31100	31100	31100	118
685	20250306	101000	778565325	31100	30900	31100	30900	1881
686	20250306	100900	720248625	30900	30850	30900	30850	232
687	20250306	100800	713083875	30850	30750	30850	30750	215
688	20250306	100700	706456275	30750	30650	30750	30600	399
689	20250306	100600	694209625	30600	30650	30650	30600	66
690	20250306	100500	692186775	30600	30600	30600	30600	19
691	20250306	100400	691605375	30600	30600	30650	30600	236
692	20250306	100300	684375625	30600	30600	30600	30600	1
693	20250306	100200	684345025	30600	30600	30600	30600	49
694	20250306	100100	682845625	30600	30600	30600	30600	118
695	20250306	100000	679234825	30650	30600	30700	30600	142
696	20250306	095900	674879125	30600	30600	30600	30600	4
697	20250306	095800	674756725	30650	30650	30650	30650	0
698	20250306	095700	674756725	30650	30600	30650	30600	67
699	20250306	095600	672704325	30550	30500	30550	30450	310
700	20250306	095500	663240325	30550	30550	30550	30550	3
701	20250306	095400	663148675	30550	30550	30550	30550	326
702	20250306	095300	653189375	30550	30550	30550	30550	0
703	20250306	095200	653189375	30550	30550	30550	30550	5
704	20250306	095100	653036625	30500	30500	30500	30500	0
705	20250306	095000	653036625	30500	30550	30650	30500	38
706	20250306	094900	651874625	30550	30500	30550	30500	101
707	20250306	094800	648793625	30500	30500	30500	30500	58
708	20250306	094700	647024625	30500	30550	30550	30500	588
709	20250306	094600	629064675	30600	30650	30650	30550	303
710	20250306	094500	619807775	30650	30550	30650	30550	353
711	20250306	094400	609023225	30550	30550	30550	30500	43
712	20250306	094300	607711575	30550	30550	30550	30550	62
713	20250306	094200	605817475	30500	30500	30550	30500	134
714	20250306	094100	601729325	30400	30400	30400	30400	20
715	20250306	094000	601121325	30400	30450	30450	30400	46
716	20250306	093900	599722175	30400	30400	30400	30400	139
717	20250306	093800	595496575	30350	30350	30350	30350	139
718	20250306	093700	591277925	30400	30350	30400	30350	504
719	20250306	093600	575981475	30350	30350	30350	30350	43
720	20250306	093500	574676425	30350	30350	30350	30350	50
721	20250306	093400	573158925	30350	30400	30400	30350	196
722	20250306	093300	567210125	30400	30350	30400	30350	6
723	20250306	093200	567027975	30350	30350	30350	30350	102
724	20250306	093100	563932275	30350	30350	30350	30350	196
725	20250306	093000	557983675	30400	30450	30450	30350	163
726	20250306	092900	553028400	30400	30400	30400	30400	292
727	20250306	092800	544151600	30400	30400	30400	30400	295
728	20250306	092700	535183600	30400	30400	30400	30400	781
729	20250306	092600	511441200	30400	30400	30400	30400	241
730	20250306	092500	504114800	30450	30450	30500	30450	374
731	20250306	092400	492725950	30500	30550	30550	30450	457
732	20250306	092300	478808800	30550	30500	30550	30500	16
733	20250306	092200	478320050	30450	30450	30450	30450	138
734	20250306	092100	474117950	30450	30400	30450	30400	176
735	20250306	092000	468767050	30400	30450	30450	30400	413
736	20250306	091900	456194900	30450	30550	30550	30450	1478
737	20250306	091800	411059500	30550	30550	30650	30550	1789
738	20250306	091700	356405450	30600	30550	30650	30550	186
739	20250306	091600	350720800	30550	30650	30650	30550	133
740	20250306	091500	346655150	30700	30700	30700	30700	18
741	20250306	091400	346102550	30600	30600	30600	30600	1
742	20250306	091300	346071950	30550	30550	30750	30550	1062
743	20250306	091200	313623450	30400	30450	30550	30350	1758
744	20250306	091100	260110200	30450	30550	30550	30450	567
745	20250306	091000	242823100	30550	30650	30650	30550	195
746	20250306	090900	236864850	30450	30400	30500	30400	562
747	20250306	090800	219767750	30400	30450	30500	30400	579
748	20250306	090700	202152300	30450	30700	30700	30450	3622
749	20250306	090600	91624650	30700	30700	30700	30700	0
750	20250306	090500	91624650	30700	30800	30800	30700	178
751	20250306	090400	86146100	30950	30900	30950	30900	99
752	20250306	090300	83085500	30900	30800	30900	30600	853
753	20250306	090200	56953000	30600	30700	30750	30600	569
754	20250306	090100	39516100	30700	30800	31150	30700	432
755	20250306	090000	26187950	30850	31000	31000	30850	833