KissMeData/372320/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213300	2616927325	29800	29800	29800	29800	1642
3	20250307	213200	2616927325	29800	29800	29800	29800	0
4	20250307	213100	2616927325	29800	29800	29800	29800	0
5	20250307	213000	2616927325	29800	29800	29800	29800	0
6	20250307	212900	2616927325	29800	29800	29800	29800	0
7	20250307	212800	2616927325	29800	29800	29800	29800	0
8	20250307	212700	2616927325	29800	29800	29800	29800	0
9	20250307	212600	2616927325	29800	29800	29800	29800	0
10	20250307	212500	2616927325	29800	29800	29800	29800	0
11	20250307	212400	2616927325	29800	29800	29800	29800	0
12	20250307	212300	2616927325	29800	29800	29800	29800	0
13	20250307	212200	2616927325	29800	29800	29800	29800	0
14	20250307	212100	2616927325	29800	29800	29800	29800	0
15	20250307	212000	2616927325	29800	29800	29800	29800	0
16	20250307	211900	2616927325	29800	29800	29800	29800	0
17	20250307	211800	2616927325	29800	29800	29800	29800	0
18	20250307	211700	2616927325	29800	29800	29800	29800	0
19	20250307	211600	2616927325	29800	29800	29800	29800	0
20	20250307	211500	2616927325	29800	29800	29800	29800	0
21	20250307	211400	2616927325	29800	29800	29800	29800	0
22	20250307	211300	2616927325	29800	29800	29800	29800	0
23	20250307	211200	2616927325	29800	29800	29800	29800	0
24	20250307	211100	2616927325	29800	29800	29800	29800	0
25	20250307	211000	2616927325	29800	29800	29800	29800	0
26	20250307	210900	2616927325	29800	29800	29800	29800	0
27	20250307	210800	2616927325	29800	29800	29800	29800	0
28	20250307	210700	2616927325	29800	29800	29800	29800	0
29	20250307	210600	2616927325	29800	29800	29800	29800	0
30	20250307	210500	2616927325	29800	29800	29800	29800	0
31	20250307	210400	2616927325	29800	29800	29800	29800	0
32	20250307	210300	2616927325	29800	29800	29800	29800	1642
33	20250307	210200	2616927325	29800	29800	29800	29800	0
34	20250307	210100	2616927325	29800	29800	29800	29800	0
35	20250307	210000	2616927325	29800	29800	29800	29800	0
36	20250307	205900	2616927325	29800	29800	29800	29800	0
37	20250307	205800	2616927325	29800	29800	29800	29800	0
38	20250307	205700	2616927325	29800	29800	29800	29800	0
39	20250307	205600	2616927325	29800	29800	29800	29800	0
40	20250307	205500	2616927325	29800	29800	29800	29800	0
41	20250307	205400	2616927325	29800	29800	29800	29800	0
42	20250307	205300	2616927325	29800	29800	29800	29800	0
43	20250307	205200	2616927325	29800	29800	29800	29800	0
44	20250307	205100	2616927325	29800	29800	29800	29800	0
45	20250307	205000	2616927325	29800	29800	29800	29800	0
46	20250307	204900	2616927325	29800	29800	29800	29800	0
47	20250307	204800	2616927325	29800	29800	29800	29800	0
48	20250307	204700	2616927325	29800	29800	29800	29800	0
49	20250307	204600	2616927325	29800	29800	29800	29800	0
50	20250307	204500	2616927325	29800	29800	29800	29800	0
51	20250307	204400	2616927325	29800	29800	29800	29800	0
52	20250307	204300	2616927325	29800	29800	29800	29800	0
53	20250307	204200	2616927325	29800	29800	29800	29800	0
54	20250307	204100	2616927325	29800	29800	29800	29800	0
55	20250307	204000	2616927325	29800	29800	29800	29800	0
56	20250307	203900	2616927325	29800	29800	29800	29800	0
57	20250307	203800	2616927325	29800	29800	29800	29800	0
58	20250307	203700	2616927325	29800	29800	29800	29800	0
59	20250307	203600	2616927325	29800	29800	29800	29800	0
60	20250307	203500	2616927325	29800	29800	29800	29800	0
61	20250307	203400	2616927325	29800	29800	29800	29800	0
62	20250307	203300	2616927325	29800	29800	29800	29800	1642
63	20250307	203200	2616927325	29800	29800	29800	29800	0
64	20250307	203100	2616927325	29800	29800	29800	29800	0
65	20250307	203000	2616927325	29800	29800	29800	29800	0
66	20250307	202900	2616927325	29800	29800	29800	29800	0
67	20250307	202800	2616927325	29800	29800	29800	29800	0
68	20250307	202700	2616927325	29800	29800	29800	29800	0
69	20250307	202600	2616927325	29800	29800	29800	29800	0
70	20250307	202500	2616927325	29800	29800	29800	29800	0
71	20250307	202400	2616927325	29800	29800	29800	29800	0
72	20250307	202300	2616927325	29800	29800	29800	29800	0
73	20250307	202200	2616927325	29800	29800	29800	29800	0
74	20250307	202100	2616927325	29800	29800	29800	29800	0
75	20250307	202000	2616927325	29800	29800	29800	29800	0
76	20250307	201900	2616927325	29800	29800	29800	29800	0
77	20250307	201800	2616927325	29800	29800	29800	29800	0
78	20250307	201700	2616927325	29800	29800	29800	29800	0
79	20250307	201600	2616927325	29800	29800	29800	29800	0
80	20250307	201500	2616927325	29800	29800	29800	29800	0
81	20250307	201400	2616927325	29800	29800	29800	29800	0
82	20250307	201300	2616927325	29800	29800	29800	29800	0
83	20250307	201200	2616927325	29800	29800	29800	29800	0
84	20250307	201100	2616927325	29800	29800	29800	29800	0
85	20250307	201000	2616927325	29800	29800	29800	29800	0
86	20250307	200900	2616927325	29800	29800	29800	29800	0
87	20250307	200800	2616927325	29800	29800	29800	29800	0
88	20250307	200700	2616927325	29800	29800	29800	29800	0
89	20250307	200600	2616927325	29800	29800	29800	29800	0
90	20250307	200500	2616927325	29800	29800	29800	29800	0
91	20250307	200400	2616927325	29800	29800	29800	29800	0
92	20250307	200300	2616927325	29800	29800	29800	29800	1642
93	20250307	200200	2616927325	29800	29800	29800	29800	0
94	20250307	200100	2616927325	29800	29800	29800	29800	0
95	20250307	200000	2616927325	29800	29800	29800	29800	0
96	20250307	195900	2616927325	29800	29800	29800	29800	0
97	20250307	195800	2616927325	29800	29800	29800	29800	0
98	20250307	195700	2616927325	29800	29800	29800	29800	0
99	20250307	195600	2616927325	29800	29800	29800	29800	0
100	20250307	195500	2616927325	29800	29800	29800	29800	0
101	20250307	195400	2616927325	29800	29800	29800	29800	0
102	20250307	195300	2616927325	29800	29800	29800	29800	0
103	20250307	195200	2616927325	29800	29800	29800	29800	0
104	20250307	195100	2616927325	29800	29800	29800	29800	0
105	20250307	195000	2616927325	29800	29800	29800	29800	0
106	20250307	194900	2616927325	29800	29800	29800	29800	0
107	20250307	194800	2616927325	29800	29800	29800	29800	0
108	20250307	194700	2616927325	29800	29800	29800	29800	0
109	20250307	194600	2616927325	29800	29800	29800	29800	0
110	20250307	194500	2616927325	29800	29800	29800	29800	0
111	20250307	194400	2616927325	29800	29800	29800	29800	0
112	20250307	194300	2616927325	29800	29800	29800	29800	0
113	20250307	194200	2616927325	29800	29800	29800	29800	0
114	20250307	194100	2616927325	29800	29800	29800	29800	0
115	20250307	194000	2616927325	29800	29800	29800	29800	0
116	20250307	193900	2616927325	29800	29800	29800	29800	0
117	20250307	193800	2616927325	29800	29800	29800	29800	0
118	20250307	193700	2616927325	29800	29800	29800	29800	0
119	20250307	193600	2616927325	29800	29800	29800	29800	0
120	20250307	193500	2616927325	29800	29800	29800	29800	0
121	20250307	193400	2616927325	29800	29800	29800	29800	0
122	20250307	193300	2616927325	29800	29800	29800	29800	1642
123	20250307	193200	2616927325	29800	29800	29800	29800	0
124	20250307	193100	2616927325	29800	29800	29800	29800	0
125	20250307	193000	2616927325	29800	29800	29800	29800	0
126	20250307	192900	2616927325	29800	29800	29800	29800	0
127	20250307	192800	2616927325	29800	29800	29800	29800	0
128	20250307	192700	2616927325	29800	29800	29800	29800	0
129	20250307	192600	2616927325	29800	29800	29800	29800	0
130	20250307	192500	2616927325	29800	29800	29800	29800	0
131	20250307	192400	2616927325	29800	29800	29800	29800	0
132	20250307	192300	2616927325	29800	29800	29800	29800	0
133	20250307	192200	2616927325	29800	29800	29800	29800	0
134	20250307	192100	2616927325	29800	29800	29800	29800	0
135	20250307	192000	2616927325	29800	29800	29800	29800	0
136	20250307	191900	2616927325	29800	29800	29800	29800	0
137	20250307	191800	2616927325	29800	29800	29800	29800	0
138	20250307	191700	2616927325	29800	29800	29800	29800	0
139	20250307	191600	2616927325	29800	29800	29800	29800	0
140	20250307	191500	2616927325	29800	29800	29800	29800	0
141	20250307	191400	2616927325	29800	29800	29800	29800	0
142	20250307	191300	2616927325	29800	29800	29800	29800	0
143	20250307	191200	2616927325	29800	29800	29800	29800	0
144	20250307	191100	2616927325	29800	29800	29800	29800	0
145	20250307	191000	2616927325	29800	29800	29800	29800	0
146	20250307	190900	2616927325	29800	29800	29800	29800	0
147	20250307	190800	2616927325	29800	29800	29800	29800	0
148	20250307	190700	2616927325	29800	29800	29800	29800	0
149	20250307	190600	2616927325	29800	29800	29800	29800	0
150	20250307	190500	2616927325	29800	29800	29800	29800	0
151	20250307	190400	2616927325	29800	29800	29800	29800	0
152	20250307	190300	2616927325	29800	29800	29800	29800	1642
153	20250307	190200	2616927325	29800	29800	29800	29800	0
154	20250307	190100	2616927325	29800	29800	29800	29800	0
155	20250307	190000	2616927325	29800	29800	29800	29800	0
156	20250307	185900	2616927325	29800	29800	29800	29800	0
157	20250307	185800	2616927325	29800	29800	29800	29800	0
158	20250307	185700	2616927325	29800	29800	29800	29800	0
159	20250307	185600	2616927325	29800	29800	29800	29800	0
160	20250307	185500	2616927325	29800	29800	29800	29800	0
161	20250307	185400	2616927325	29800	29800	29800	29800	0
162	20250307	185300	2616927325	29800	29800	29800	29800	0
163	20250307	185200	2616927325	29800	29800	29800	29800	0
164	20250307	185100	2616927325	29800	29800	29800	29800	0
165	20250307	185000	2616927325	29800	29800	29800	29800	0
166	20250307	184900	2616927325	29800	29800	29800	29800	0
167	20250307	184800	2616927325	29800	29800	29800	29800	0
168	20250307	184700	2616927325	29800	29800	29800	29800	0
169	20250307	184600	2616927325	29800	29800	29800	29800	0
170	20250307	184500	2616927325	29800	29800	29800	29800	0
171	20250307	184400	2616927325	29800	29800	29800	29800	0
172	20250307	184300	2616927325	29800	29800	29800	29800	0
173	20250307	184200	2616927325	29800	29800	29800	29800	0
174	20250307	184100	2616927325	29800	29800	29800	29800	0
175	20250307	184000	2616927325	29800	29800	29800	29800	0
176	20250307	183900	2616927325	29800	29800	29800	29800	0
177	20250307	183800	2616927325	29800	29800	29800	29800	0
178	20250307	183700	2616927325	29800	29800	29800	29800	0
179	20250307	183600	2616927325	29800	29800	29800	29800	0
180	20250307	183500	2616927325	29800	29800	29800	29800	0
181	20250307	183400	2616927325	29800	29800	29800	29800	0
182	20250307	183300	2616927325	29800	29800	29800	29800	1642
183	20250307	183200	2616927325	29800	29800	29800	29800	0
184	20250307	183100	2616927325	29800	29800	29800	29800	0
185	20250307	183000	2616927325	29800	29800	29800	29800	0
186	20250307	182900	2616927325	29800	29800	29800	29800	0
187	20250307	182800	2616927325	29800	29800	29800	29800	0
188	20250307	182700	2616927325	29800	29800	29800	29800	0
189	20250307	182600	2616927325	29800	29800	29800	29800	0
190	20250307	182500	2616927325	29800	29800	29800	29800	0
191	20250307	182400	2616927325	29800	29800	29800	29800	0
192	20250307	182300	2616927325	29800	29800	29800	29800	0
193	20250307	182200	2616927325	29800	29800	29800	29800	0
194	20250307	182100	2616927325	29800	29800	29800	29800	0
195	20250307	182000	2616927325	29800	29800	29800	29800	0
196	20250307	181900	2616927325	29800	29800	29800	29800	0
197	20250307	181800	2616927325	29800	29800	29800	29800	0
198	20250307	181700	2616927325	29800	29800	29800	29800	0
199	20250307	181600	2616927325	29800	29800	29800	29800	0
200	20250307	181500	2616927325	29800	29800	29800	29800	0
201	20250307	181400	2616927325	29800	29800	29800	29800	0
202	20250307	181300	2616927325	29800	29800	29800	29800	0
203	20250307	181200	2616927325	29800	29800	29800	29800	0
204	20250307	181100	2616927325	29800	29800	29800	29800	0
205	20250307	181000	2616927325	29800	29800	29800	29800	0
206	20250307	180900	2616927325	29800	29800	29800	29800	0
207	20250307	180800	2616927325	29800	29800	29800	29800	0
208	20250307	180700	2616927325	29800	29800	29800	29800	0
209	20250307	180600	2616927325	29800	29800	29800	29800	0
210	20250307	180500	2616927325	29800	29800	29800	29800	0
211	20250307	180400	2616927325	29800	29800	29800	29800	0
212	20250307	180300	2616927325	29800	29800	29800	29800	1642
213	20250307	180200	2616927325	29800	29800	29800	29800	0
214	20250307	180100	2616927325	29800	29800	29800	29800	0
215	20250307	180000	2616927325	29800	29800	29800	29800	0
216	20250307	175900	2616927325	29800	29800	29800	29800	0
217	20250307	175800	2616927325	29800	29800	29800	29800	0
218	20250307	175700	2616927325	29800	29800	29800	29800	0
219	20250307	175600	2616927325	29800	29800	29800	29800	0
220	20250307	175500	2616927325	29800	29800	29800	29800	0
221	20250307	175400	2616927325	29800	29800	29800	29800	0
222	20250307	175300	2616927325	29800	29800	29800	29800	0
223	20250307	175200	2616927325	29800	29800	29800	29800	0
224	20250307	175100	2616927325	29800	29800	29800	29800	0
225	20250307	175000	2616927325	29800	29800	29800	29800	0
226	20250307	174900	2616927325	29800	29800	29800	29800	0
227	20250307	174800	2616927325	29800	29800	29800	29800	0
228	20250307	174700	2616927325	29800	29800	29800	29800	0
229	20250307	174600	2616927325	29800	29800	29800	29800	0
230	20250307	174500	2616927325	29800	29800	29800	29800	0
231	20250307	174400	2616927325	29800	29800	29800	29800	0
232	20250307	174300	2616927325	29800	29800	29800	29800	0
233	20250307	174200	2616927325	29800	29800	29800	29800	0
234	20250307	174100	2616927325	29800	29800	29800	29800	0
235	20250307	174000	2616927325	29800	29800	29800	29800	0
236	20250307	173900	2616927325	29800	29800	29800	29800	0
237	20250307	173800	2616927325	29800	29800	29800	29800	0
238	20250307	173700	2616927325	29800	29800	29800	29800	0
239	20250307	173600	2616927325	29800	29800	29800	29800	0
240	20250307	173500	2616927325	29800	29800	29800	29800	0
241	20250307	173400	2616927325	29800	29800	29800	29800	0
242	20250307	173300	2616927325	29800	29800	29800	29800	1642
243	20250307	173200	2616927325	29800	29800	29800	29800	0
244	20250307	173100	2616927325	29800	29800	29800	29800	0
245	20250307	173000	2616927325	29800	29800	29800	29800	0
246	20250307	172900	2616927325	29800	29800	29800	29800	0
247	20250307	172800	2616927325	29800	29800	29800	29800	0
248	20250307	172700	2616927325	29800	29800	29800	29800	0
249	20250307	172600	2616927325	29800	29800	29800	29800	0
250	20250307	172500	2616927325	29800	29800	29800	29800	0
251	20250307	172400	2616927325	29800	29800	29800	29800	0
252	20250307	172300	2616927325	29800	29800	29800	29800	0
253	20250307	172200	2616927325	29800	29800	29800	29800	0
254	20250307	172100	2616927325	29800	29800	29800	29800	0
255	20250307	172000	2616927325	29800	29800	29800	29800	0
256	20250307	171900	2616927325	29800	29800	29800	29800	0
257	20250307	171800	2616927325	29800	29800	29800	29800	0
258	20250307	171700	2616927325	29800	29800	29800	29800	0
259	20250307	171600	2616927325	29800	29800	29800	29800	0
260	20250307	171500	2616927325	29800	29800	29800	29800	0
261	20250307	171400	2616927325	29800	29800	29800	29800	0
262	20250307	171300	2616927325	29800	29800	29800	29800	0
263	20250307	171200	2616927325	29800	29800	29800	29800	0
264	20250307	171100	2616927325	29800	29800	29800	29800	0
265	20250307	171000	2616927325	29800	29800	29800	29800	0
266	20250307	170900	2616927325	29800	29800	29800	29800	0
267	20250307	170800	2616927325	29800	29800	29800	29800	0
268	20250307	170700	2616927325	29800	29800	29800	29800	0
269	20250307	170600	2616927325	29800	29800	29800	29800	0
270	20250307	170500	2616927325	29800	29800	29800	29800	0
271	20250307	170400	2616927325	29800	29800	29800	29800	0
272	20250307	170300	2616927325	29800	29800	29800	29800	1642
273	20250307	170200	2616927325	29800	29800	29800	29800	0
274	20250307	170100	2616927325	29800	29800	29800	29800	0
275	20250307	170000	2616927325	29800	29800	29800	29800	0
276	20250307	165900	2616927325	29800	29800	29800	29800	0
277	20250307	165800	2616927325	29800	29800	29800	29800	0
278	20250307	165700	2616927325	29800	29800	29800	29800	0
279	20250307	165600	2616927325	29800	29800	29800	29800	0
280	20250307	165500	2616927325	29800	29800	29800	29800	0
281	20250307	165400	2616927325	29800	29800	29800	29800	0
282	20250307	165300	2616927325	29800	29800	29800	29800	0
283	20250307	165200	2616927325	29800	29800	29800	29800	0
284	20250307	165100	2616927325	29800	29800	29800	29800	0
285	20250307	165000	2616927325	29800	29800	29800	29800	0
286	20250307	164900	2616927325	29800	29800	29800	29800	0
287	20250307	164800	2616927325	29800	29800	29800	29800	0
288	20250307	164700	2616927325	29800	29800	29800	29800	0
289	20250307	164600	2616927325	29800	29800	29800	29800	0
290	20250307	164500	2616927325	29800	29800	29800	29800	0
291	20250307	164400	2616927325	29800	29800	29800	29800	0
292	20250307	164300	2616927325	29800	29800	29800	29800	0
293	20250307	164200	2616927325	29800	29800	29800	29800	0
294	20250307	164100	2616927325	29800	29800	29800	29800	0
295	20250307	164000	2616927325	29800	29800	29800	29800	0
296	20250307	163900	2616927325	29800	29800	29800	29800	0
297	20250307	163800	2616927325	29800	29800	29800	29800	0
298	20250307	163700	2616927325	29800	29800	29800	29800	0
299	20250307	163600	2616927325	29800	29800	29800	29800	0
300	20250307	163500	2616927325	29800	29800	29800	29800	0
301	20250307	163400	2616927325	29800	29800	29800	29800	0
302	20250307	163300	2616927325	29800	29800	29800	29800	1642
303	20250307	163200	2616927325	29800	29800	29800	29800	0
304	20250307	163100	2616927325	29800	29800	29800	29800	0
305	20250307	163000	2616927325	29800	29800	29800	29800	0
306	20250307	162900	2616927325	29800	29800	29800	29800	0
307	20250307	162800	2616927325	29800	29800	29800	29800	0
308	20250307	162700	2616927325	29800	29800	29800	29800	0
309	20250307	162600	2616927325	29800	29800	29800	29800	0
310	20250307	162500	2616927325	29800	29800	29800	29800	0
311	20250307	162400	2616927325	29800	29800	29800	29800	0
312	20250307	162300	2616927325	29800	29800	29800	29800	0
313	20250307	162200	2616927325	29800	29800	29800	29800	0
314	20250307	162100	2616927325	29800	29800	29800	29800	0
315	20250307	162000	2616927325	29800	29800	29800	29800	0
316	20250307	161900	2616927325	29800	29800	29800	29800	0
317	20250307	161800	2616927325	29800	29800	29800	29800	0
318	20250307	161700	2616927325	29800	29800	29800	29800	0
319	20250307	161600	2616927325	29800	29800	29800	29800	0
320	20250307	161500	2616927325	29800	29800	29800	29800	0
321	20250307	161400	2616927325	29800	29800	29800	29800	0
322	20250307	161300	2616927325	29800	29800	29800	29800	0
323	20250307	161200	2616927325	29800	29800	29800	29800	0
324	20250307	161100	2616927325	29800	29800	29800	29800	0
325	20250307	161000	2616927325	29800	29800	29800	29800	0
326	20250307	160900	2616927325	29800	29800	29800	29800	0
327	20250307	160800	2616927325	29800	29800	29800	29800	0
328	20250307	160700	2616927325	29800	29800	29800	29800	0
329	20250307	160600	2616927325	29800	29800	29800	29800	0
330	20250307	160500	2616927325	29800	29800	29800	29800	0
331	20250307	160400	2616927325	29800	29800	29800	29800	0
332	20250307	160300	2616927325	29800	29800	29800	29800	1642
333	20250307	160200	2616927325	29800	29800	29800	29800	0
334	20250307	160100	2616927325	29800	29800	29800	29800	0
335	20250307	160000	2616927325	29800	29800	29800	29800	0
336	20250307	155900	2616927325	29800	29800	29800	29800	0
337	20250307	155800	2616927325	29800	29800	29800	29800	0
338	20250307	155700	2616927325	29800	29800	29800	29800	0
339	20250307	155600	2616927325	29800	29800	29800	29800	0
340	20250307	155500	2616927325	29800	29800	29800	29800	0
341	20250307	155400	2616927325	29800	29800	29800	29800	0
342	20250307	155300	2616927325	29800	29800	29800	29800	0
343	20250307	155200	2616927325	29800	29800	29800	29800	0
344	20250307	155100	2616927325	29800	29800	29800	29800	0
345	20250307	155000	2616927325	29800	29800	29800	29800	0
346	20250307	154900	2616927325	29800	29800	29800	29800	0
347	20250307	154800	2616927325	29800	29800	29800	29800	0
348	20250307	154700	2616927325	29800	29800	29800	29800	0
349	20250307	154600	2616927325	29800	29800	29800	29800	0
350	20250307	154500	2616927325	29800	29800	29800	29800	0
351	20250307	154400	2616927325	29800	29800	29800	29800	0
352	20250307	154300	2616927325	29800	29800	29800	29800	0
353	20250307	154200	2616927325	29800	29800	29800	29800	0
354	20250307	154100	2616927325	29800	29800	29800	29800	0
355	20250307	154000	2616927325	29800	29800	29800	29800	0
356	20250307	153900	2616927325	29800	29800	29800	29800	0
357	20250307	153800	2616927325	29800	29800	29800	29800	0
358	20250307	153700	2616927325	29800	29800	29800	29800	0
359	20250307	153600	2616927325	29800	29800	29800	29800	0
360	20250307	153500	2616927325	29800	29800	29800	29800	0
361	20250307	153400	2616927325	29800	29800	29800	29800	0
362	20250307	153300	2616927325	29800	29800	29800	29800	1642
363	20250307	153200	2616927325	29800	29800	29800	29800	0
364	20250307	153100	2616927325	29800	29800	29800	29800	0
365	20250307	153000	2616927325	29800	29800	29800	29800	1642
366	20250307	152900	2567995725	29800	29800	29800	29800	0
367	20250307	152800	2567995725	29800	29800	29800	29800	0
368	20250307	152700	2567995725	29800	29800	29800	29800	0
369	20250307	152600	2567995725	29800	29800	29800	29800	0
370	20250307	152500	2567995725	29800	29800	29800	29800	0
371	20250307	152400	2567995725	29800	29800	29800	29800	0
372	20250307	152300	2567995725	29800	29800	29800	29800	0
373	20250307	152200	2567995725	29800	29800	29800	29800	0
374	20250307	152100	2567995725	29800	29800	29800	29800	0
375	20250307	152000	2567995725	29800	29800	29800	29800	0
376	20250307	151900	2567995725	29800	29700	29800	29600	934
377	20250307	151800	2540183625	29700	29700	29700	29700	200
378	20250307	151700	2534243625	29600	29600	29600	29600	196
379	20250307	151600	2528442025	29550	29550	29550	29550	101
380	20250307	151500	2525457475	29550	29700	29700	29550	206
381	20250307	151400	2519363275	29700	29600	29700	29550	66
382	20250307	151300	2517405425	29500	29500	29550	29500	265
383	20250307	151200	2509582925	29500	29550	29550	29500	195
384	20250307	151100	2503825375	29550	29550	29550	29550	53
385	20250307	151000	2502259225	29600	29600	29600	29550	206
386	20250307	150900	2496167075	29600	29600	29600	29600	58
387	20250307	150800	2494450275	29600	29650	29650	29600	100
388	20250307	150700	2491490225	29600	29600	29600	29600	1
389	20250307	150600	2491460625	29700	29650	29700	29650	512
390	20250307	150500	2476254825	29600	29500	29600	29500	94
391	20250307	150400	2473481425	29500	29550	29550	29500	150
392	20250307	150300	2469052025	29600	29600	29600	29600	5
393	20250307	150200	2468904025	29600	29550	29600	29550	69
394	20250307	150100	2466864175	29550	29550	29550	29550	99
395	20250307	150000	2463938725	29550	29550	29550	29550	87
396	20250307	145900	2461367875	29550	29550	29550	29450	1522
397	20250307	145800	2416421075	29500	29550	29550	29500	106
398	20250307	145700	2413293975	29550	29550	29550	29550	12
399	20250307	145600	2412939375	29500	29500	29550	29500	142
400	20250307	145500	2408745275	29500	29500	29500	29500	72
401	20250307	145400	2406621275	29500	29500	29500	29500	225
402	20250307	145300	2399983775	29500	29500	29500	29500	45
403	20250307	145200	2398656275	29500	29550	29550	29500	103
404	20250307	145100	2395617625	29500	29500	29500	29500	50
405	20250307	145000	2394142625	29500	29500	29500	29450	1348
406	20250307	144900	2354418075	29500	29450	29500	29450	476
407	20250307	144800	2340378725	29450	29450	29450	29450	229
408	20250307	144700	2333634675	29450	29450	29450	29450	22
409	20250307	144600	2332986775	29400	29450	29450	29400	39
410	20250307	144500	2331838625	29450	29400	29450	29400	1039
411	20250307	144400	2301290325	29450	29425	29450	29400	25
412	20250307	144300	2300554800	29400	29450	29450	29400	195
413	20250307	144200	2294812350	29450	29500	29500	29450	540
414	20250307	144100	2278909250	29450	29500	29550	29450	2400
415	20250307	144000	2208132450	29550	29550	29550	29550	4
416	20250307	143900	2208014250	29500	29550	29550	29500	33
417	20250307	143800	2207040200	29550	29550	29550	29550	361
418	20250307	143700	2196372650	29500	29550	29550	29500	47
419	20250307	143600	2194984000	29550	29550	29550	29550	6
420	20250307	143500	2194806700	29550	29550	29550	29550	8
421	20250307	143400	2194570300	29500	29500	29500	29500	200
422	20250307	143300	2188670300	29550	29550	29550	29550	31
423	20250307	143200	2187754250	29500	29500	29500	29500	980
424	20250307	143100	2158844250	29500	29500	29500	29500	3
425	20250307	143000	2158755750	29500	29550	29550	29500	1161
426	20250307	142900	2124505700	29550	29550	29550	29550	371
427	20250307	142800	2113542650	29600	29600	29600	29600	1
428	20250307	142700	2113513050	29600	29600	29600	29600	1
429	20250307	142600	2113483450	29600	29575	29600	29550	11
430	20250307	142500	2113158300	29600	29600	29600	29600	6
431	20250307	142400	2112980700	29600	29600	29600	29600	9
432	20250307	142300	2112714300	29600	29600	29600	29600	23
433	20250307	142200	2112033500	29600	29550	29600	29550	64
434	20250307	142100	2110142150	29550	29550	29550	29550	1468
435	20250307	142000	2066762750	29550	29600	29600	29550	325
436	20250307	141900	2057152250	29600	29650	29650	29600	134
437	20250307	141800	2053183350	29600	29650	29650	29600	183
438	20250307	141700	2047761500	29650	29700	29700	29650	8
439	20250307	141600	2047524200	29700	29650	29700	29650	69
440	20250307	141500	2045476150	29650	29600	29650	29600	357
441	20250307	141400	2034904350	29600	29650	29650	29600	155
442	20250307	141300	2030314700	29700	29700	29700	29700	0
443	20250307	141200	2030314700	29700	29700	29700	29650	19
444	20250307	141100	2029750900	29850	29850	29850	29850	20
445	20250307	141000	2029153900	29850	29850	29850	29850	3
446	20250307	140900	2029064350	29900	29700	29900	29700	494
447	20250307	140800	2014336350	29700	29650	29700	29650	500
448	20250307	140700	1999490000	29650	29650	29650	29650	20
449	20250307	140600	1998897000	29650	29600	29650	29600	323
450	20250307	140500	1989336000	29600	29600	29600	29600	5
451	20250307	140400	1989188000	29600	29600	29600	29550	505
452	20250307	140300	1974255000	29600	29650	29650	29600	75
453	20250307	140200	1972034600	29600	29600	29600	29600	75
454	20250307	140100	1969814600	29600	29550	29600	29550	41
455	20250307	140000	1968602650	29600	29700	29700	29600	1652
456	20250307	135900	1919700950	29600	29650	29650	29600	1164
457	20250307	135800	1885241900	29650	29750	29750	29650	51
458	20250307	135700	1883729650	29600	29650	29650	29600	299
459	20250307	135600	1874877600	29600	29700	29700	29600	1356
460	20250307	135500	1834695150	29700	29700	29700	29700	1198
461	20250307	135400	1799114550	29700	29700	29700	29700	1
462	20250307	135300	1799084850	29650	29600	29650	29600	282
463	20250307	135200	1790730550	29650	29650	29650	29650	75
464	20250307	135100	1788506800	29650	29600	29675	29600	313
465	20250307	135000	1779241200	29650	29650	29650	29650	51
466	20250307	134900	1777729050	29650	29600	29650	29600	176
467	20250307	134800	1772516950	29650	29650	29650	29650	223
468	20250307	134700	1765905000	29650	29650	29650	29650	100
469	20250307	134600	1762940000	29600	29650	29650	29600	309
470	20250307	134500	1753784550	29650	29600	29650	29600	371
471	20250307	134400	1742785450	29650	29650	29650	29650	116
472	20250307	134300	1739346050	29650	29650	29650	29650	502
473	20250307	134200	1724461750	29650	29650	29650	29650	349
474	20250307	134100	1714113900	29650	29650	29650	29650	31
475	20250307	134000	1713194750	29650	29650	29650	29650	105
476	20250307	133900	1710081500	29650	29700	29700	29650	103
477	20250307	133800	1707027400	29700	29700	29700	29650	24
478	20250307	133700	1706315100	29600	29650	29650	29600	748
479	20250307	133600	1684170450	29650	29650	29650	29650	474
480	20250307	133500	1670116350	29700	29650	29700	29600	1635
481	20250307	133400	1621656750	29650	29700	29700	29650	423
482	20250307	133300	1609113150	29650	29800	29850	29650	7997
483	20250307	133200	1371203450	29800	29850	29850	29800	552
484	20250307	133100	1354753600	29850	29850	29850	29850	1028
485	20250307	133000	1324067800	29850	29850	29850	29850	253
486	20250307	132900	1316515750	29900	29900	29900	29900	36
487	20250307	132800	1315439350	29850	29850	29850	29850	80
488	20250307	132700	1313051350	29850	29850	29850	29850	432
489	20250307	132600	1300156150	29900	29900	29900	29900	15
490	20250307	132500	1299707650	29900	29900	29900	29900	1059
491	20250307	132400	1268043550	29900	29900	29950	29900	50
492	20250307	132300	1266548050	29950	29900	29950	29900	216
493	20250307	132200	1260087850	29900	29900	29900	29900	220
494	20250307	132100	1253509850	29900	29950	29950	29900	92
495	20250307	132000	1250758000	29950	29950	29950	29950	0
496	20250307	131900	1250758000	29950	29950	29950	29950	0
497	20250307	131800	1250758000	29950	29950	29950	29950	189
498	20250307	131700	1245097450	29950	29950	29950	29950	0
499	20250307	131600	1245097450	29950	30000	30000	29950	28
500	20250307	131500	1244258350	30000	30000	30000	30000	2
501	20250307	131400	1244198350	30000	30000	30000	30000	0
502	20250307	131300	1244198350	30000	30000	30000	30000	28
503	20250307	131200	1243358350	29950	29950	29950	29950	25
504	20250307	131100	1242609600	29900	29900	29900	29900	121
505	20250307	131000	1238991700	30000	30000	30000	30000	70
506	20250307	130900	1236891700	30000	30000	30000	30000	15
507	20250307	130800	1236441700	29950	29950	29950	29950	30
508	20250307	130700	1235543200	29950	29900	29950	29900	407
509	20250307	130600	1223368550	29900	29900	29900	29900	0
510	20250307	130500	1223368550	29900	29900	29900	29900	0
511	20250307	130400	1223368550	29900	29900	29900	29900	50
512	20250307	130300	1221873550	29900	29900	29900	29900	1
513	20250307	130200	1221843650	29950	29950	29950	29950	0
514	20250307	130100	1221843650	29950	29950	29950	29950	3
515	20250307	130000	1221753800	29950	29950	29950	29950	2
516	20250307	125900	1221693900	29950	29950	29950	29950	20
517	20250307	125800	1221094900	29950	29950	29950	29950	31
518	20250307	125700	1220166450	29950	29950	29950	29950	4
519	20250307	125600	1220046650	29950	29950	29950	29950	1
520	20250307	125500	1220016700	29950	29950	29950	29950	8
521	20250307	125400	1219777100	29950	29950	29950	29950	22
522	20250307	125300	1219118200	29950	29950	29950	29950	50
523	20250307	125200	1217620700	29900	29900	29900	29900	0
524	20250307	125100	1217620700	29900	29900	29900	29900	29
525	20250307	125000	1216753600	29900	29900	29900	29900	0
526	20250307	124900	1216753600	29900	29950	29950	29900	3
527	20250307	124800	1216663850	29950	29950	29950	29950	1
528	20250307	124700	1216633900	29950	29950	29950	29950	1
529	20250307	124600	1216603950	29950	29950	29950	29950	1
530	20250307	124500	1216574000	29900	29900	29900	29900	40
531	20250307	124400	1215378000	29900	29900	29900	29900	0
532	20250307	124300	1215378000	29900	29900	29900	29900	125
533	20250307	124200	1211640500	29900	29900	29900	29900	34
534	20250307	124100	1210623900	29900	29900	29900	29900	11
535	20250307	124000	1210295000	29900	29900	29900	29900	0
536	20250307	123900	1210295000	29900	29900	29900	29900	28
537	20250307	123800	1209457800	29850	29850	29900	29850	1210
538	20250307	123700	1173338800	29900	29900	29900	29900	2
539	20250307	123600	1173279000	29900	29900	29900	29900	1461
540	20250307	123500	1129595100	29950	29950	29950	29950	1
541	20250307	123400	1129565150	29950	29950	29950	29950	51
542	20250307	123300	1128037700	29950	29950	29950	29950	105
543	20250307	123200	1124892950	29950	29950	29950	29950	0
544	20250307	123100	1124892950	29950	29950	29950	29950	0
545	20250307	123000	1124892950	29950	30000	30000	29950	2
546	20250307	122900	1124833000	30000	30000	30000	30000	0
547	20250307	122800	1124833000	30000	30000	30000	30000	0
548	20250307	122700	1124833000	30000	30000	30000	30000	0
549	20250307	122600	1124833000	30000	30000	30000	30000	0
550	20250307	122500	1124833000	30000	30000	30000	30000	1
551	20250307	122400	1124803000	30000	30000	30000	30000	0
552	20250307	122300	1124803000	30000	29950	30000	29950	101
553	20250307	122200	1121777850	29950	29950	29950	29950	48
554	20250307	122100	1120340250	29950	29950	29950	29950	118
555	20250307	122000	1116806150	29950	29950	29950	29950	0
556	20250307	121900	1116806150	29950	29950	29950	29950	0
557	20250307	121800	1116806150	29950	29950	29950	29950	0
558	20250307	121700	1116806150	29950	29950	29950	29950	0
559	20250307	121600	1116806150	29950	29950	29950	29950	78
560	20250307	121500	1114470050	29900	29900	29900	29900	0
561	20250307	121400	1114470050	29900	29900	29900	29900	0
562	20250307	121300	1114470050	29900	29950	29950	29900	11
563	20250307	121200	1114140900	29950	29950	29950	29950	72
564	20250307	121100	1111984500	30000	29950	30000	29950	4
565	20250307	121000	1111864650	29900	29950	29950	29900	100
566	20250307	120900	1108874350	29900	29950	30000	29900	1089
567	20250307	120800	1076301000	29950	29950	29950	29950	333
568	20250307	120700	1066327650	29950	29950	29950	29950	2
569	20250307	120600	1066267750	29950	29950	29950	29950	573
570	20250307	120500	1049106400	29975	29975	29975	29975	45
571	20250307	120400	1047757525	29950	30000	30000	29900	25
572	20250307	120300	1047009775	29950	29950	29950	29950	588
573	20250307	120200	1029399175	29950	29950	29950	29950	87
574	20250307	120100	1026793525	29950	29950	29950	29950	1
575	20250307	120000	1026763575	30000	30000	30000	30000	5
576	20250307	115900	1026613575	30000	30000	30000	29950	320
577	20250307	115800	1017025025	29950	29950	29950	29950	137
578	20250307	115700	1012921875	29950	29950	29950	29950	0
579	20250307	115600	1012921875	29950	29950	29950	29950	0
580	20250307	115500	1012921875	29950	30000	30000	29950	219
581	20250307	115400	1006361375	30000	30000	30000	29950	26
582	20250307	115300	1005581975	30000	30000	30000	30000	180
583	20250307	115200	1000181975	30000	30000	30000	30000	2
584	20250307	115100	1000121975	30000	30000	30000	30000	863
585	20250307	115000	974231975	30050	30050	30050	30050	19
586	20250307	114900	973661025	30050	30050	30050	30050	25
587	20250307	114800	972909775	30000	30000	30000	30000	66
588	20250307	114700	970929775	30000	30000	30000	30000	0
589	20250307	114600	970929775	30000	30025	30025	30000	645
590	20250307	114500	951579625	30000	30000	30000	30000	0
591	20250307	114400	951579625	30000	30000	30000	30000	0
592	20250307	114300	951579625	30000	30000	30050	30000	1221
593	20250307	114200	914949475	30000	30000	30000	30000	66
594	20250307	114100	912969475	30000	30025	30025	30000	45
595	20250307	114000	911619425	30000	30000	30000	30000	0
596	20250307	113900	911619425	30000	30000	30000	30000	0
597	20250307	113800	911619425	30000	30000	30000	30000	23
598	20250307	113700	910929425	30000	30050	30050	30000	4
599	20250307	113600	910809325	30050	30050	30050	30050	804
600	20250307	113500	886649125	30050	30050	30050	30050	102
601	20250307	113400	883584025	30050	30050	30050	30050	0
602	20250307	113300	883584025	30050	30050	30100	30050	28
603	20250307	113200	882742075	30050	30050	30050	30050	0
604	20250307	113100	882742075	30050	30050	30050	30050	54
605	20250307	113000	881119375	30050	30100	30100	30050	87
606	20250307	112900	878504975	30050	30050	30050	30050	1
607	20250307	112800	878474925	30100	30100	30100	30100	69
608	20250307	112700	876398025	30100	30100	30100	30100	1
609	20250307	112600	876367925	30050	30050	30050	30050	180
610	20250307	112500	870958925	30100	30100	30100	30100	14
611	20250307	112400	870537525	30100	30100	30100	30100	64
612	20250307	112300	868611125	30100	30100	30100	30100	30
613	20250307	112200	867708125	30100	30100	30100	30100	4
614	20250307	112100	867587725	30100	30100	30100	30100	223
615	20250307	112000	860875425	30100	30100	30100	30100	2
616	20250307	111900	860815225	30100	30100	30100	30100	19
617	20250307	111800	860243325	30150	30150	30150	30150	20
618	20250307	111700	859640325	30100	30100	30100	30100	0
619	20250307	111600	859640325	30100	30100	30100	30100	0
620	20250307	111500	859640325	30100	30100	30100	30100	100
621	20250307	111400	856630325	30100	30100	30100	30100	0
622	20250307	111300	856630325	30100	30100	30100	30100	109
623	20250307	111200	853349425	30100	30150	30150	30100	227
624	20250307	111100	846516475	30150	30150	30150	30150	0
625	20250307	111000	846516475	30150	30100	30150	30100	189
626	20250307	110900	840827525	30150	30150	30150	30150	2
627	20250307	110800	840767225	30150	30150	30150	30150	7
628	20250307	110700	840556175	30150	30150	30150	30150	200
629	20250307	110600	834526175	30150	30150	30150	30150	0
630	20250307	110500	834526175	30150	30150	30150	30150	52
631	20250307	110400	832958375	30150	30150	30150	30150	4
632	20250307	110300	832837775	30150	30150	30150	30150	0
633	20250307	110200	832837775	30150	30150	30150	30100	792
634	20250307	110100	808975225	30200	30200	30200	30200	7
635	20250307	110000	808763825	30200	30400	30400	30200	4943
636	20250307	105900	659047625	30300	30300	30300	30300	2118
637	20250307	105800	594872225	30400	30400	30400	30400	10
638	20250307	105700	594568225	30300	30300	30300	30300	0
639	20250307	105600	594568225	30300	30300	30300	30300	0
640	20250307	105500	594568225	30300	30300	30300	30300	0
641	20250307	105400	594568225	30300	30300	30300	30300	0
642	20250307	105300	594568225	30300	30300	30300	30300	512
643	20250307	105200	579054625	30300	30300	30300	30300	0
644	20250307	105100	579054625	30300	30300	30300	30300	1
645	20250307	105000	579024325	30300	30200	30300	30200	75
646	20250307	104900	576754225	30200	30200	30200	30200	8
647	20250307	104800	576512625	30300	30250	30300	30250	33
648	20250307	104700	575513275	30300	30300	30300	30300	0
649	20250307	104600	575513275	30300	30300	30300	30300	0
650	20250307	104500	575513275	30300	30300	30300	30300	120
651	20250307	104400	571877275	30300	30300	30300	30300	100
652	20250307	104300	568847275	30150	30150	30150	30150	0
653	20250307	104200	568847275	30150	30200	30200	30150	660
654	20250307	104100	548918675	30200	30200	30200	30200	0
655	20250307	104000	548918675	30200	30250	30250	30200	40
656	20250307	103900	547709875	30200	30200	30200	30200	332
657	20250307	103800	537683475	30200	30300	30300	30200	563
658	20250307	103700	520662175	30400	30400	30400	30400	50
659	20250307	103600	519142175	30400	30400	30400	30400	20
660	20250307	103500	518534175	30400	30300	30400	30300	92
661	20250307	103400	515742375	30300	30300	30300	30300	0
662	20250307	103300	515742375	30300	30300	30300	30300	11
663	20250307	103200	515409075	30400	30400	30400	30400	20
664	20250307	103100	514801075	30400	30400	30400	30400	0
665	20250307	103000	514801075	30400	30300	30400	30300	578
666	20250307	102900	497256425	30300	30300	30300	30300	58
667	20250307	102800	495499025	30200	30200	30200	30200	150
668	20250307	102700	490969025	30350	30350	30350	30350	50
669	20250307	102600	489451525	30200	30200	30200	30200	0
670	20250307	102500	489451525	30200	30250	30250	30200	17
671	20250307	102400	488938075	30250	30250	30250	30250	0
672	20250307	102300	488938075	30250	30250	30250	30250	0
673	20250307	102200	488938075	30250	30200	30300	30200	1083
674	20250307	102100	456227275	30350	30300	30350	30200	324
675	20250307	102000	446438250	30300	30250	30300	30250	105
676	20250307	101900	443257750	30200	30200	30200	30200	0
677	20250307	101800	443257750	30200	30200	30200	30200	34
678	20250307	101700	442230950	30200	30200	30200	30200	174
679	20250307	101600	436976150	30200	30200	30200	30200	30
680	20250307	101500	436070150	30200	30200	30200	30200	3
681	20250307	101400	435979550	30200	30200	30200	30200	0
682	20250307	101300	435979550	30200	30200	30200	30200	58
683	20250307	101200	434227950	30200	30200	30200	30200	0
684	20250307	101100	434227950	30200	30200	30200	30200	42
685	20250307	101000	432959550	30200	30200	30200	30200	46
686	20250307	100900	431570350	30200	30200	30200	30200	150
687	20250307	100800	427040350	30200	30200	30200	30200	271
688	20250307	100700	418856150	30200	30200	30200	30200	200
689	20250307	100600	412816150	30150	30200	30200	30150	323
690	20250307	100500	403072200	30250	30250	30250	30250	0
691	20250307	100400	403072200	30250	30250	30250	30250	0
692	20250307	100300	403072200	30250	30250	30250	30250	43
693	20250307	100200	401771450	30250	30200	30250	30200	45
694	20250307	100100	400411700	30200	30200	30200	30200	2
695	20250307	100000	400351300	30200	30200	30200	30200	206
696	20250307	095900	394130100	30200	30200	30200	30200	0
697	20250307	095800	394130100	30200	30200	30200	30200	33
698	20250307	095700	393133500	30250	30300	30300	30250	110
699	20250307	095600	389805500	30250	30200	30250	30200	41
700	20250307	095500	388566450	30250	30250	30250	30250	23
701	20250307	095400	387870700	30250	30250	30250	30250	14
702	20250307	095300	387447200	30250	30300	30300	30250	41
703	20250307	095200	386206900	30300	30300	30300	30300	0
704	20250307	095100	386206900	30300	30300	30300	30300	8
705	20250307	095000	385964500	30300	30250	30300	30250	65
706	20250307	094900	383997200	30250	30250	30250	30250	100
707	20250307	094800	380972200	30300	30300	30300	30300	1
708	20250307	094700	380941900	30300	30300	30300	30300	15
709	20250307	094600	380487400	30300	30300	30300	30300	105
710	20250307	094500	377305900	30300	30300	30300	30300	1
711	20250307	094400	377275600	30250	30250	30250	30250	6
712	20250307	094300	377094100	30200	30200	30200	30200	20
713	20250307	094200	376490100	30200	30300	30300	30200	46
714	20250307	094100	375100700	30300	30300	30300	30300	13
715	20250307	094000	374706800	30200	30150	30200	30150	944
716	20250307	093900	346207800	30150	30100	30200	30100	584
717	20250307	093800	328599300	30150	30150	30150	30150	213
718	20250307	093700	322177350	30150	30150	30150	30150	51
719	20250307	093600	320639700	30200	30200	30200	30200	187
720	20250307	093500	314992300	30200	30250	30250	30200	31
721	20250307	093400	314056050	30200	30200	30200	30200	74
722	20250307	093300	311821250	30300	30300	30300	30300	7
723	20250307	093200	311609150	30200	30200	30300	30200	159
724	20250307	093100	306803800	30200	30200	30200	30150	192
725	20250307	093000	301007500	30200	30200	30200	30200	2
726	20250307	092900	300947100	30200	30250	30250	30200	101
727	20250307	092800	297896850	30200	30200	30200	30200	0
728	20250307	092700	297896850	30200	30200	30200	30200	0
729	20250307	092600	297896850	30200	30200	30200	30200	0
730	20250307	092500	297896850	30200	30250	30250	30200	8
731	20250307	092400	297655200	30250	30200	30250	30150	2778
732	20250307	092300	213762850	30200	30200	30200	30200	0
733	20250307	092200	213762850	30200	30200	30200	30200	20
734	20250307	092100	213158850	30200	30200	30200	30200	1
735	20250307	092000	213128650	30250	30250	30250	30250	0
736	20250307	091900	213128650	30250	30150	30250	30150	616
737	20250307	091800	194519750	30200	30200	30200	30200	60
738	20250307	091700	192707750	30200	30200	30200	30200	20
739	20250307	091600	192103750	30200	30100	30200	30100	133
740	20250307	091500	188097400	30150	30150	30150	30150	3
741	20250307	091400	188006950	30100	30150	30150	30100	70
742	20250307	091300	185899800	30200	30150	30200	30150	12
743	20250307	091200	185537900	30150	30150	30150	30150	2
744	20250307	091100	185477600	30200	30200	30200	30150	83
745	20250307	091000	182972000	30200	30050	30200	30050	14
746	20250307	090900	182549800	30050	29900	30050	29900	293
747	20250307	090800	173770000	29900	30100	30100	29900	968
748	20250307	090700	144772800	30200	30100	30250	30050	228
749	20250307	090600	137900000	30100	30000	30100	30000	64
750	20250307	090500	135978300	29950	30250	30250	29850	501
751	20250307	090400	120988500	30250	30050	30250	30000	284
752	20250307	090300	112464250	30000	30100	30100	30000	395
753	20250307	090200	100581950	30000	29900	30000	29900	194
754	20250307	090100	94771950	29800	29950	30000	29800	2114
755	20250307	090000	31623950	29950	29750	30000	29750	1062