KissMeData/420770/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	214800	1798145275	29100	29100	29100	29100	1048
3	20250304	214700	1798145275	29100	29100	29100	29100	0
4	20250304	214600	1798145275	29100	29100	29100	29100	0
5	20250304	214500	1798145275	29100	29100	29100	29100	0
6	20250304	214400	1798145275	29100	29100	29100	29100	0
7	20250304	214300	1798145275	29100	29100	29100	29100	0
8	20250304	214200	1798145275	29100	29100	29100	29100	0
9	20250304	214100	1798145275	29100	29100	29100	29100	0
10	20250304	214000	1798145275	29100	29100	29100	29100	0
11	20250304	213900	1798145275	29100	29100	29100	29100	0
12	20250304	213800	1798145275	29100	29100	29100	29100	0
13	20250304	213700	1798145275	29100	29100	29100	29100	0
14	20250304	213600	1798145275	29100	29100	29100	29100	0
15	20250304	213500	1798145275	29100	29100	29100	29100	0
16	20250304	213400	1798145275	29100	29100	29100	29100	0
17	20250304	213300	1798145275	29100	29100	29100	29100	0
18	20250304	213200	1798145275	29100	29100	29100	29100	0
19	20250304	213100	1798145275	29100	29100	29100	29100	0
20	20250304	213000	1798145275	29100	29100	29100	29100	0
21	20250304	212900	1798145275	29100	29100	29100	29100	0
22	20250304	212800	1798145275	29100	29100	29100	29100	0
23	20250304	212700	1798145275	29100	29100	29100	29100	0
24	20250304	212600	1798145275	29100	29100	29100	29100	0
25	20250304	212500	1798145275	29100	29100	29100	29100	0
26	20250304	212400	1798145275	29100	29100	29100	29100	0
27	20250304	212300	1798145275	29100	29100	29100	29100	0
28	20250304	212200	1798145275	29100	29100	29100	29100	0
29	20250304	212100	1798145275	29100	29100	29100	29100	0
30	20250304	212000	1798145275	29100	29100	29100	29100	0
31	20250304	211900	1798145275	29100	29100	29100	29100	0
32	20250304	211800	1798145275	29100	29100	29100	29100	1048
33	20250304	211700	1798145275	29100	29100	29100	29100	0
34	20250304	211600	1798145275	29100	29100	29100	29100	0
35	20250304	211500	1798145275	29100	29100	29100	29100	0
36	20250304	211400	1798145275	29100	29100	29100	29100	0
37	20250304	211300	1798145275	29100	29100	29100	29100	0
38	20250304	211200	1798145275	29100	29100	29100	29100	0
39	20250304	211100	1798145275	29100	29100	29100	29100	0
40	20250304	211000	1798145275	29100	29100	29100	29100	0
41	20250304	210900	1798145275	29100	29100	29100	29100	0
42	20250304	210800	1798145275	29100	29100	29100	29100	0
43	20250304	210700	1798145275	29100	29100	29100	29100	0
44	20250304	210600	1798145275	29100	29100	29100	29100	0
45	20250304	210500	1798145275	29100	29100	29100	29100	0
46	20250304	210400	1798145275	29100	29100	29100	29100	0
47	20250304	210300	1798145275	29100	29100	29100	29100	0
48	20250304	210200	1798145275	29100	29100	29100	29100	0
49	20250304	210100	1798145275	29100	29100	29100	29100	0
50	20250304	210000	1798145275	29100	29100	29100	29100	0
51	20250304	205900	1798145275	29100	29100	29100	29100	0
52	20250304	205800	1798145275	29100	29100	29100	29100	0
53	20250304	205700	1798145275	29100	29100	29100	29100	0
54	20250304	205600	1798145275	29100	29100	29100	29100	0
55	20250304	205500	1798145275	29100	29100	29100	29100	0
56	20250304	205400	1798145275	29100	29100	29100	29100	0
57	20250304	205300	1798145275	29100	29100	29100	29100	0
58	20250304	205200	1798145275	29100	29100	29100	29100	0
59	20250304	205100	1798145275	29100	29100	29100	29100	0
60	20250304	205000	1798145275	29100	29100	29100	29100	0
61	20250304	204900	1798145275	29100	29100	29100	29100	0
62	20250304	204800	1798145275	29100	29100	29100	29100	1048
63	20250304	204700	1798145275	29100	29100	29100	29100	0
64	20250304	204600	1798145275	29100	29100	29100	29100	0
65	20250304	204500	1798145275	29100	29100	29100	29100	0
66	20250304	204400	1798145275	29100	29100	29100	29100	0
67	20250304	204300	1798145275	29100	29100	29100	29100	0
68	20250304	204200	1798145275	29100	29100	29100	29100	0
69	20250304	204100	1798145275	29100	29100	29100	29100	0
70	20250304	204000	1798145275	29100	29100	29100	29100	0
71	20250304	203900	1798145275	29100	29100	29100	29100	0
72	20250304	203800	1798145275	29100	29100	29100	29100	0
73	20250304	203700	1798145275	29100	29100	29100	29100	0
74	20250304	203600	1798145275	29100	29100	29100	29100	0
75	20250304	203500	1798145275	29100	29100	29100	29100	0
76	20250304	203400	1798145275	29100	29100	29100	29100	0
77	20250304	203300	1798145275	29100	29100	29100	29100	0
78	20250304	203200	1798145275	29100	29100	29100	29100	0
79	20250304	203100	1798145275	29100	29100	29100	29100	0
80	20250304	203000	1798145275	29100	29100	29100	29100	0
81	20250304	202900	1798145275	29100	29100	29100	29100	0
82	20250304	202800	1798145275	29100	29100	29100	29100	0
83	20250304	202700	1798145275	29100	29100	29100	29100	0
84	20250304	202600	1798145275	29100	29100	29100	29100	0
85	20250304	202500	1798145275	29100	29100	29100	29100	0
86	20250304	202400	1798145275	29100	29100	29100	29100	0
87	20250304	202300	1798145275	29100	29100	29100	29100	0
88	20250304	202200	1798145275	29100	29100	29100	29100	0
89	20250304	202100	1798145275	29100	29100	29100	29100	0
90	20250304	202000	1798145275	29100	29100	29100	29100	0
91	20250304	201900	1798145275	29100	29100	29100	29100	0
92	20250304	201800	1798145275	29100	29100	29100	29100	1048
93	20250304	201700	1798145275	29100	29100	29100	29100	0
94	20250304	201600	1798145275	29100	29100	29100	29100	0
95	20250304	201500	1798145275	29100	29100	29100	29100	0
96	20250304	201400	1798145275	29100	29100	29100	29100	0
97	20250304	201300	1798145275	29100	29100	29100	29100	0
98	20250304	201200	1798145275	29100	29100	29100	29100	0
99	20250304	201100	1798145275	29100	29100	29100	29100	0
100	20250304	201000	1798145275	29100	29100	29100	29100	0
101	20250304	200900	1798145275	29100	29100	29100	29100	0
102	20250304	200800	1798145275	29100	29100	29100	29100	0
103	20250304	200700	1798145275	29100	29100	29100	29100	0
104	20250304	200600	1798145275	29100	29100	29100	29100	0
105	20250304	200500	1798145275	29100	29100	29100	29100	0
106	20250304	200400	1798145275	29100	29100	29100	29100	0
107	20250304	200300	1798145275	29100	29100	29100	29100	0
108	20250304	200200	1798145275	29100	29100	29100	29100	0
109	20250304	200100	1798145275	29100	29100	29100	29100	0
110	20250304	200000	1798145275	29100	29100	29100	29100	0
111	20250304	195900	1798145275	29100	29100	29100	29100	0
112	20250304	195800	1798145275	29100	29100	29100	29100	0
113	20250304	195700	1798145275	29100	29100	29100	29100	0
114	20250304	195600	1798145275	29100	29100	29100	29100	0
115	20250304	195500	1798145275	29100	29100	29100	29100	0
116	20250304	195400	1798145275	29100	29100	29100	29100	0
117	20250304	195300	1798145275	29100	29100	29100	29100	0
118	20250304	195200	1798145275	29100	29100	29100	29100	0
119	20250304	195100	1798145275	29100	29100	29100	29100	0
120	20250304	195000	1798145275	29100	29100	29100	29100	0
121	20250304	194900	1798145275	29100	29100	29100	29100	0
122	20250304	194800	1798145275	29100	29100	29100	29100	1048
123	20250304	194700	1798145275	29100	29100	29100	29100	0
124	20250304	194600	1798145275	29100	29100	29100	29100	0
125	20250304	194500	1798145275	29100	29100	29100	29100	0
126	20250304	194400	1798145275	29100	29100	29100	29100	0
127	20250304	194300	1798145275	29100	29100	29100	29100	0
128	20250304	194200	1798145275	29100	29100	29100	29100	0
129	20250304	194100	1798145275	29100	29100	29100	29100	0
130	20250304	194000	1798145275	29100	29100	29100	29100	0
131	20250304	193900	1798145275	29100	29100	29100	29100	0
132	20250304	193800	1798145275	29100	29100	29100	29100	0
133	20250304	193700	1798145275	29100	29100	29100	29100	0
134	20250304	193600	1798145275	29100	29100	29100	29100	0
135	20250304	193500	1798145275	29100	29100	29100	29100	0
136	20250304	193400	1798145275	29100	29100	29100	29100	0
137	20250304	193300	1798145275	29100	29100	29100	29100	0
138	20250304	193200	1798145275	29100	29100	29100	29100	0
139	20250304	193100	1798145275	29100	29100	29100	29100	0
140	20250304	193000	1798145275	29100	29100	29100	29100	0
141	20250304	192900	1798145275	29100	29100	29100	29100	0
142	20250304	192800	1798145275	29100	29100	29100	29100	0
143	20250304	192700	1798145275	29100	29100	29100	29100	0
144	20250304	192600	1798145275	29100	29100	29100	29100	0
145	20250304	192500	1798145275	29100	29100	29100	29100	0
146	20250304	192400	1798145275	29100	29100	29100	29100	0
147	20250304	192300	1798145275	29100	29100	29100	29100	0
148	20250304	192200	1798145275	29100	29100	29100	29100	0
149	20250304	192100	1798145275	29100	29100	29100	29100	0
150	20250304	192000	1798145275	29100	29100	29100	29100	0
151	20250304	191900	1798145275	29100	29100	29100	29100	0
152	20250304	191800	1798145275	29100	29100	29100	29100	1048
153	20250304	191700	1798145275	29100	29100	29100	29100	0
154	20250304	191600	1798145275	29100	29100	29100	29100	0
155	20250304	191500	1798145275	29100	29100	29100	29100	0
156	20250304	191400	1798145275	29100	29100	29100	29100	0
157	20250304	191300	1798145275	29100	29100	29100	29100	0
158	20250304	191200	1798145275	29100	29100	29100	29100	0
159	20250304	191100	1798145275	29100	29100	29100	29100	0
160	20250304	191000	1798145275	29100	29100	29100	29100	0
161	20250304	190900	1798145275	29100	29100	29100	29100	0
162	20250304	190800	1798145275	29100	29100	29100	29100	0
163	20250304	190700	1798145275	29100	29100	29100	29100	0
164	20250304	190600	1798145275	29100	29100	29100	29100	0
165	20250304	190500	1798145275	29100	29100	29100	29100	0
166	20250304	190400	1798145275	29100	29100	29100	29100	0
167	20250304	190300	1798145275	29100	29100	29100	29100	0
168	20250304	190200	1798145275	29100	29100	29100	29100	0
169	20250304	190100	1798145275	29100	29100	29100	29100	0
170	20250304	190000	1798145275	29100	29100	29100	29100	0
171	20250304	185900	1798145275	29100	29100	29100	29100	0
172	20250304	185800	1798145275	29100	29100	29100	29100	0
173	20250304	185700	1798145275	29100	29100	29100	29100	0
174	20250304	185600	1798145275	29100	29100	29100	29100	0
175	20250304	185500	1798145275	29100	29100	29100	29100	0
176	20250304	185400	1798145275	29100	29100	29100	29100	0
177	20250304	185300	1798145275	29100	29100	29100	29100	0
178	20250304	185200	1798145275	29100	29100	29100	29100	0
179	20250304	185100	1798145275	29100	29100	29100	29100	0
180	20250304	185000	1798145275	29100	29100	29100	29100	0
181	20250304	184900	1798145275	29100	29100	29100	29100	0
182	20250304	184800	1798145275	29100	29100	29100	29100	1048
183	20250304	184700	1798145275	29100	29100	29100	29100	0
184	20250304	184600	1798145275	29100	29100	29100	29100	0
185	20250304	184500	1798145275	29100	29100	29100	29100	0
186	20250304	184400	1798145275	29100	29100	29100	29100	0
187	20250304	184300	1798145275	29100	29100	29100	29100	0
188	20250304	184200	1798145275	29100	29100	29100	29100	0
189	20250304	184100	1798145275	29100	29100	29100	29100	0
190	20250304	184000	1798145275	29100	29100	29100	29100	0
191	20250304	183900	1798145275	29100	29100	29100	29100	0
192	20250304	183800	1798145275	29100	29100	29100	29100	0
193	20250304	183700	1798145275	29100	29100	29100	29100	0
194	20250304	183600	1798145275	29100	29100	29100	29100	0
195	20250304	183500	1798145275	29100	29100	29100	29100	0
196	20250304	183400	1798145275	29100	29100	29100	29100	0
197	20250304	183300	1798145275	29100	29100	29100	29100	0
198	20250304	183200	1798145275	29100	29100	29100	29100	0
199	20250304	183100	1798145275	29100	29100	29100	29100	0
200	20250304	183000	1798145275	29100	29100	29100	29100	0
201	20250304	182900	1798145275	29100	29100	29100	29100	0
202	20250304	182800	1798145275	29100	29100	29100	29100	0
203	20250304	182700	1798145275	29100	29100	29100	29100	0
204	20250304	182600	1798145275	29100	29100	29100	29100	0
205	20250304	182500	1798145275	29100	29100	29100	29100	0
206	20250304	182400	1798145275	29100	29100	29100	29100	0
207	20250304	182300	1798145275	29100	29100	29100	29100	0
208	20250304	182200	1798145275	29100	29100	29100	29100	0
209	20250304	182100	1798145275	29100	29100	29100	29100	0
210	20250304	182000	1798145275	29100	29100	29100	29100	0
211	20250304	181900	1798145275	29100	29100	29100	29100	0
212	20250304	181800	1798145275	29100	29100	29100	29100	1048
213	20250304	181700	1798145275	29100	29100	29100	29100	0
214	20250304	181600	1798145275	29100	29100	29100	29100	0
215	20250304	181500	1798145275	29100	29100	29100	29100	0
216	20250304	181400	1798145275	29100	29100	29100	29100	0
217	20250304	181300	1798145275	29100	29100	29100	29100	0
218	20250304	181200	1798145275	29100	29100	29100	29100	0
219	20250304	181100	1798145275	29100	29100	29100	29100	0
220	20250304	181000	1798145275	29100	29100	29100	29100	0
221	20250304	180900	1798145275	29100	29100	29100	29100	0
222	20250304	180800	1798145275	29100	29100	29100	29100	0
223	20250304	180700	1798145275	29100	29100	29100	29100	0
224	20250304	180600	1798145275	29100	29100	29100	29100	0
225	20250304	180500	1798145275	29100	29100	29100	29100	0
226	20250304	180400	1798145275	29100	29100	29100	29100	0
227	20250304	180300	1798145275	29100	29100	29100	29100	0
228	20250304	180200	1798145275	29100	29100	29100	29100	0
229	20250304	180100	1798145275	29100	29100	29100	29100	0
230	20250304	180000	1798145275	29100	29100	29100	29100	0
231	20250304	175900	1798145275	29100	29100	29100	29100	0
232	20250304	175800	1798145275	29100	29100	29100	29100	0
233	20250304	175700	1798145275	29100	29100	29100	29100	0
234	20250304	175600	1798145275	29100	29100	29100	29100	0
235	20250304	175500	1798145275	29100	29100	29100	29100	0
236	20250304	175400	1798145275	29100	29100	29100	29100	0
237	20250304	175300	1798145275	29100	29100	29100	29100	0
238	20250304	175200	1798145275	29100	29100	29100	29100	0
239	20250304	175100	1798145275	29100	29100	29100	29100	0
240	20250304	175000	1798145275	29100	29100	29100	29100	0
241	20250304	174900	1798145275	29100	29100	29100	29100	0
242	20250304	174800	1798145275	29100	29100	29100	29100	1048
243	20250304	174700	1798145275	29100	29100	29100	29100	0
244	20250304	174600	1798145275	29100	29100	29100	29100	0
245	20250304	174500	1798145275	29100	29100	29100	29100	0
246	20250304	174400	1798145275	29100	29100	29100	29100	0
247	20250304	174300	1798145275	29100	29100	29100	29100	0
248	20250304	174200	1798145275	29100	29100	29100	29100	0
249	20250304	174100	1798145275	29100	29100	29100	29100	0
250	20250304	174000	1798145275	29100	29100	29100	29100	0
251	20250304	173900	1798145275	29100	29100	29100	29100	0
252	20250304	173800	1798145275	29100	29100	29100	29100	0
253	20250304	173700	1798145275	29100	29100	29100	29100	0
254	20250304	173600	1798145275	29100	29100	29100	29100	0
255	20250304	173500	1798145275	29100	29100	29100	29100	0
256	20250304	173400	1798145275	29100	29100	29100	29100	0
257	20250304	173300	1798145275	29100	29100	29100	29100	0
258	20250304	173200	1798145275	29100	29100	29100	29100	0
259	20250304	173100	1798145275	29100	29100	29100	29100	0
260	20250304	173000	1798145275	29100	29100	29100	29100	0
261	20250304	172900	1798145275	29100	29100	29100	29100	0
262	20250304	172800	1798145275	29100	29100	29100	29100	0
263	20250304	172700	1798145275	29100	29100	29100	29100	0
264	20250304	172600	1798145275	29100	29100	29100	29100	0
265	20250304	172500	1798145275	29100	29100	29100	29100	0
266	20250304	172400	1798145275	29100	29100	29100	29100	0
267	20250304	172300	1798145275	29100	29100	29100	29100	0
268	20250304	172200	1798145275	29100	29100	29100	29100	0
269	20250304	172100	1798145275	29100	29100	29100	29100	0
270	20250304	172000	1798145275	29100	29100	29100	29100	0
271	20250304	171900	1798145275	29100	29100	29100	29100	0
272	20250304	171800	1798145275	29100	29100	29100	29100	1048
273	20250304	171700	1798145275	29100	29100	29100	29100	0
274	20250304	171600	1798145275	29100	29100	29100	29100	0
275	20250304	171500	1798145275	29100	29100	29100	29100	0
276	20250304	171400	1798145275	29100	29100	29100	29100	0
277	20250304	171300	1798145275	29100	29100	29100	29100	0
278	20250304	171200	1798145275	29100	29100	29100	29100	0
279	20250304	171100	1798145275	29100	29100	29100	29100	0
280	20250304	171000	1798145275	29100	29100	29100	29100	0
281	20250304	170900	1798145275	29100	29100	29100	29100	0
282	20250304	170800	1798145275	29100	29100	29100	29100	0
283	20250304	170700	1798145275	29100	29100	29100	29100	0
284	20250304	170600	1798145275	29100	29100	29100	29100	0
285	20250304	170500	1798145275	29100	29100	29100	29100	0
286	20250304	170400	1798145275	29100	29100	29100	29100	0
287	20250304	170300	1798145275	29100	29100	29100	29100	0
288	20250304	170200	1798145275	29100	29100	29100	29100	0
289	20250304	170100	1798145275	29100	29100	29100	29100	0
290	20250304	170000	1798145275	29100	29100	29100	29100	0
291	20250304	165900	1798145275	29100	29100	29100	29100	0
292	20250304	165800	1798145275	29100	29100	29100	29100	0
293	20250304	165700	1798145275	29100	29100	29100	29100	0
294	20250304	165600	1798145275	29100	29100	29100	29100	0
295	20250304	165500	1798145275	29100	29100	29100	29100	0
296	20250304	165400	1798145275	29100	29100	29100	29100	0
297	20250304	165300	1798145275	29100	29100	29100	29100	0
298	20250304	165200	1798145275	29100	29100	29100	29100	0
299	20250304	165100	1798145275	29100	29100	29100	29100	0
300	20250304	165000	1798145275	29100	29100	29100	29100	0
301	20250304	164900	1798145275	29100	29100	29100	29100	0
302	20250304	164800	1798145275	29100	29100	29100	29100	1048
303	20250304	164700	1798145275	29100	29100	29100	29100	0
304	20250304	164600	1798145275	29100	29100	29100	29100	0
305	20250304	164500	1798145275	29100	29100	29100	29100	0
306	20250304	164400	1798145275	29100	29100	29100	29100	0
307	20250304	164300	1798145275	29100	29100	29100	29100	0
308	20250304	164200	1798145275	29100	29100	29100	29100	0
309	20250304	164100	1798145275	29100	29100	29100	29100	0
310	20250304	164000	1798145275	29100	29100	29100	29100	0
311	20250304	163900	1798145275	29100	29100	29100	29100	0
312	20250304	163800	1798145275	29100	29100	29100	29100	0
313	20250304	163700	1798145275	29100	29100	29100	29100	0
314	20250304	163600	1798145275	29100	29100	29100	29100	0
315	20250304	163500	1798145275	29100	29100	29100	29100	0
316	20250304	163400	1798145275	29100	29100	29100	29100	0
317	20250304	163300	1798145275	29100	29100	29100	29100	0
318	20250304	163200	1798145275	29100	29100	29100	29100	0
319	20250304	163100	1798145275	29100	29100	29100	29100	0
320	20250304	163000	1798145275	29100	29100	29100	29100	0
321	20250304	162900	1798145275	29100	29100	29100	29100	0
322	20250304	162800	1798145275	29100	29100	29100	29100	0
323	20250304	162700	1798145275	29100	29100	29100	29100	0
324	20250304	162600	1798145275	29100	29100	29100	29100	0
325	20250304	162500	1798145275	29100	29100	29100	29100	0
326	20250304	162400	1798145275	29100	29100	29100	29100	0
327	20250304	162300	1798145275	29100	29100	29100	29100	0
328	20250304	162200	1798145275	29100	29100	29100	29100	0
329	20250304	162100	1798145275	29100	29100	29100	29100	0
330	20250304	162000	1798145275	29100	29100	29100	29100	0
331	20250304	161900	1798145275	29100	29100	29100	29100	0
332	20250304	161800	1798145275	29100	29100	29100	29100	1048
333	20250304	161700	1798145275	29100	29100	29100	29100	0
334	20250304	161600	1798145275	29100	29100	29100	29100	0
335	20250304	161500	1798145275	29100	29100	29100	29100	0
336	20250304	161400	1798145275	29100	29100	29100	29100	0
337	20250304	161300	1798145275	29100	29100	29100	29100	0
338	20250304	161200	1798145275	29100	29100	29100	29100	0
339	20250304	161100	1798145275	29100	29100	29100	29100	0
340	20250304	161000	1798145275	29100	29100	29100	29100	0
341	20250304	160900	1798145275	29100	29100	29100	29100	0
342	20250304	160800	1798145275	29100	29100	29100	29100	0
343	20250304	160700	1798145275	29100	29100	29100	29100	0
344	20250304	160600	1798145275	29100	29100	29100	29100	0
345	20250304	160500	1798145275	29100	29100	29100	29100	0
346	20250304	160400	1798145275	29100	29100	29100	29100	0
347	20250304	160300	1798145275	29100	29100	29100	29100	0
348	20250304	160200	1798145275	29100	29100	29100	29100	0
349	20250304	160100	1798145275	29100	29100	29100	29100	0
350	20250304	160000	1798145275	29100	29100	29100	29100	0
351	20250304	155900	1798145275	29100	29100	29100	29100	0
352	20250304	155800	1798145275	29100	29100	29100	29100	0
353	20250304	155700	1798145275	29100	29100	29100	29100	0
354	20250304	155600	1798145275	29100	29100	29100	29100	0
355	20250304	155500	1798145275	29100	29100	29100	29100	0
356	20250304	155400	1798145275	29100	29100	29100	29100	0
357	20250304	155300	1798145275	29100	29100	29100	29100	0
358	20250304	155200	1798145275	29100	29100	29100	29100	0
359	20250304	155100	1798145275	29100	29100	29100	29100	0
360	20250304	155000	1798145275	29100	29100	29100	29100	0
361	20250304	154900	1798145275	29100	29100	29100	29100	0
362	20250304	154800	1798145275	29100	29100	29100	29100	1048
363	20250304	154700	1798145275	29100	29100	29100	29100	0
364	20250304	154600	1798145275	29100	29100	29100	29100	0
365	20250304	154500	1798145275	29100	29100	29100	29100	0
366	20250304	154400	1798145275	29100	29100	29100	29100	0
367	20250304	154300	1798145275	29100	29100	29100	29100	0
368	20250304	154200	1798145275	29100	29100	29100	29100	0
369	20250304	154100	1798145275	29100	29100	29100	29100	0
370	20250304	154000	1798145275	29100	29100	29100	29100	0
371	20250304	153900	1798145275	29100	29100	29100	29100	0
372	20250304	153800	1798145275	29100	29100	29100	29100	0
373	20250304	153700	1798145275	29100	29100	29100	29100	0
374	20250304	153600	1798145275	29100	29100	29100	29100	0
375	20250304	153500	1798145275	29100	29100	29100	29100	0
376	20250304	153400	1798145275	29100	29100	29100	29100	0
377	20250304	153300	1798145275	29100	29100	29100	29100	0
378	20250304	153200	1798145275	29100	29100	29100	29100	0
379	20250304	153100	1798145275	29100	29100	29100	29100	0
380	20250304	153000	1798145275	29100	29100	29100	29100	1048
381	20250304	152900	1767648475	29200	29200	29200	29200	0
382	20250304	152800	1767648475	29200	29200	29200	29200	0
383	20250304	152700	1767648475	29200	29200	29200	29200	0
384	20250304	152600	1767648475	29200	29200	29200	29200	0
385	20250304	152500	1767648475	29200	29200	29200	29200	0
386	20250304	152400	1767648475	29200	29200	29200	29200	0
387	20250304	152300	1767648475	29200	29200	29200	29200	0
388	20250304	152200	1767648475	29200	29200	29200	29200	0
389	20250304	152100	1767648475	29200	29200	29200	29200	0
390	20250304	152000	1767648475	29200	29200	29200	29200	0
391	20250304	151900	1767648475	29200	29200	29200	29150	163
392	20250304	151800	1762889425	29150	29200	29200	29150	51
393	20250304	151700	1761401075	29150	29200	29200	29150	1016
394	20250304	151600	1731740825	29150	29100	29200	29100	23
395	20250304	151500	1731070375	29150	29150	29200	29150	158
396	20250304	151400	1726459675	29150	29150	29150	29150	115
397	20250304	151300	1723107425	29150	29050	29200	29050	48
398	20250304	151200	1721709025	29050	29050	29150	29050	85
399	20250304	151100	1719235375	29050	29050	29150	29050	27
400	20250304	151000	1718450025	29200	29100	29200	29050	40
401	20250304	150900	1717284225	29100	29200	29200	29100	114
402	20250304	150800	1713956275	29200	29200	29250	29200	133
403	20250304	150700	1710072625	29250	29050	29250	29050	88
404	20250304	150600	1707503975	29050	29050	29200	29050	33
405	20250304	150500	1706542625	29000	29000	29250	29000	27
406	20250304	150400	1705756875	29200	29150	29200	29150	92
407	20250304	150300	1703071725	29100	29100	29100	29100	23
408	20250304	150200	1702402425	29100	29100	29100	29100	32
409	20250304	150100	1701471225	29100	28900	29100	28900	203
410	20250304	150000	1695577825	28750	28800	28850	28750	321
411	20250304	145900	1686339975	28800	28800	28850	28800	410
412	20250304	145800	1674528525	28750	28800	28900	28750	565
413	20250304	145700	1658242425	28750	28800	28800	28750	391
414	20250304	145600	1646987025	28750	28850	28850	28750	340
415	20250304	145500	1637194025	28850	28900	28900	28800	317
416	20250304	145400	1628043325	28850	28850	28900	28850	212
417	20250304	145300	1621920725	28900	28900	28950	28900	289
418	20250304	145200	1613564875	28900	29000	29000	28900	739
419	20250304	145100	1592154525	29000	29100	29100	29000	729
420	20250304	145000	1570982875	29050	29200	29200	29050	430
421	20250304	144900	1558465225	29200	29350	29350	29150	467
422	20250304	144800	1544802925	29350	29350	29350	29350	2
423	20250304	144700	1544744225	29400	29400	29400	29400	0
424	20250304	144600	1544744225	29400	29400	29400	29400	0
425	20250304	144500	1544744225	29400	29400	29400	29400	11
426	20250304	144400	1544420825	29400	29400	29400	29400	1
427	20250304	144300	1544391425	29350	29350	29350	29350	25
428	20250304	144200	1543657675	29300	29300	29300	29300	0
429	20250304	144100	1543657675	29300	29350	29350	29300	43
430	20250304	144000	1542396575	29350	29350	29350	29350	0
431	20250304	143900	1542396575	29350	29350	29350	29350	41
432	20250304	143800	1541193225	29300	29300	29300	29300	294
433	20250304	143700	1532579025	29250	29250	29250	29250	99
434	20250304	143600	1529683275	29250	29250	29250	29250	1
435	20250304	143500	1529654025	29250	29250	29250	29250	11
436	20250304	143400	1529332275	29250	29250	29250	29250	8
437	20250304	143300	1529098275	29300	29300	29300	29300	0
438	20250304	143200	1529098275	29300	29100	29300	29100	213
439	20250304	143100	1522870775	29100	29100	29100	29100	4
440	20250304	143000	1522754375	29100	29100	29100	29100	0
441	20250304	142900	1522754375	29100	29250	29250	29100	386
442	20250304	142800	1511493875	29250	29350	29350	29250	221
443	20250304	142700	1505020525	29350	29425	29425	29350	193
444	20250304	142600	1499349900	29450	29450	29450	29450	270
445	20250304	142500	1491398400	29400	29400	29400	29400	0
446	20250304	142400	1491398400	29400	29400	29400	29400	0
447	20250304	142300	1491398400	29400	29400	29400	29400	0
448	20250304	142200	1491398400	29400	29400	29400	29400	196
449	20250304	142100	1485636000	29350	29350	29350	29350	3
450	20250304	142000	1485547950	29300	29300	29300	29300	0
451	20250304	141900	1485547950	29300	29300	29300	29300	0
452	20250304	141800	1485547950	29300	29400	29400	29300	101
453	20250304	141700	1482588550	29400	29300	29400	29300	101
454	20250304	141600	1479626450	29300	29300	29300	29300	0
455	20250304	141500	1479626450	29300	29300	29300	29300	0
456	20250304	141400	1479626450	29300	29300	29300	29300	0
457	20250304	141300	1479626450	29300	29300	29300	29300	77
458	20250304	141200	1477370350	29300	29400	29400	29300	361
459	20250304	141100	1466769250	29400	29400	29400	29400	20
460	20250304	141000	1466181250	29400	29400	29400	29400	1
461	20250304	140900	1466151850	29450	29450	29450	29450	15
462	20250304	140800	1465710100	29450	29450	29450	29450	0
463	20250304	140700	1465710100	29450	29450	29450	29450	0
464	20250304	140600	1465710100	29450	29450	29450	29450	78
465	20250304	140500	1463413000	29500	29500	29500	29500	0
466	20250304	140400	1463413000	29500	29450	29500	29450	61
467	20250304	140300	1461615300	29400	29400	29400	29400	35
468	20250304	140200	1460586300	29350	29350	29350	29350	0
469	20250304	140100	1460586300	29350	29350	29350	29350	12
470	20250304	140000	1460234100	29350	29350	29350	29350	0
471	20250304	135900	1460234100	29350	29350	29350	29350	1
472	20250304	135800	1460204750	29350	29350	29350	29350	41
473	20250304	135700	1459001400	29400	29350	29400	29350	42
474	20250304	135600	1457767750	29300	29350	29350	29300	511
475	20250304	135500	1442770450	29400	29400	29400	29400	34
476	20250304	135400	1441770850	29400	29450	29450	29400	366
477	20250304	135300	1431010200	29450	29450	29450	29450	13
478	20250304	135200	1430627350	29400	29400	29400	29400	79
479	20250304	135100	1428304750	29400	29450	29450	29400	381
480	20250304	135000	1417084900	29500	29500	29500	29500	40
481	20250304	134900	1415904900	29500	29500	29500	29500	10
482	20250304	134800	1415609900	29500	29500	29500	29500	3
483	20250304	134700	1415521400	29550	29550	29550	29550	0
484	20250304	134600	1415521400	29550	29550	29550	29500	92
485	20250304	134500	1412803150	29550	29550	29550	29550	107
486	20250304	134400	1409641300	29500	29500	29500	29500	0
487	20250304	134300	1409641300	29500	29450	29500	29450	22
488	20250304	134200	1408992400	29400	29400	29400	29400	103
489	20250304	134100	1405964200	29400	29400	29400	29400	37
490	20250304	134000	1404876400	29400	29450	29500	29400	220
491	20250304	133900	1398397500	29450	29450	29450	29450	0
492	20250304	133800	1398397500	29450	29550	29550	29450	161
493	20250304	133700	1393643100	29550	29500	29550	29450	125
494	20250304	133600	1389956650	29550	29650	29650	29550	327
495	20250304	133500	1380273350	29700	29700	29700	29700	16
496	20250304	133400	1379798150	29650	29650	29650	29650	44
497	20250304	133300	1378493550	29700	29700	29700	29700	38
498	20250304	133200	1377364950	29750	29750	29750	29750	0
499	20250304	133100	1377364950	29750	29750	29750	29750	0
500	20250304	133000	1377364950	29750	29750	29750	29750	5
501	20250304	132900	1377216200	29750	29750	29750	29750	2
502	20250304	132800	1377156700	29750	29750	29750	29750	0
503	20250304	132700	1377156700	29750	29750	29750	29750	2
504	20250304	132600	1377097200	29750	29750	29750	29750	15
505	20250304	132500	1376650950	29800	29900	29900	29800	844
506	20250304	132400	1351432100	29850	29850	29850	29850	104
507	20250304	132300	1348327700	29800	29800	29850	29800	240
508	20250304	132200	1341169500	29850	29800	29850	29800	24
509	20250304	132100	1340453700	29800	29900	29900	29800	154
510	20250304	132000	1335857700	29850	29800	29900	29800	169
511	20250304	131900	1330814650	29800	29800	29800	29800	21
512	20250304	131800	1330188850	29850	29850	29850	29850	175
513	20250304	131700	1324965100	29750	29700	29800	29700	330
514	20250304	131600	1315146500	29700	29750	29750	29700	76
515	20250304	131500	1312889250	29700	29700	29700	29700	78
516	20250304	131400	1310572650	29650	29700	29700	29650	126
517	20250304	131300	1306830850	29750	29700	29750	29700	32
518	20250304	131200	1305879900	29700	29700	29700	29700	1
519	20250304	131100	1305850200	29700	29650	29700	29600	220
520	20250304	131000	1299326200	29600	29600	29600	29600	60
521	20250304	130900	1297550200	29550	29550	29550	29550	0
522	20250304	130800	1297550200	29550	29600	29600	29550	7
523	20250304	130700	1297343200	29550	29550	29550	29550	0
524	20250304	130600	1297343200	29550	29550	29550	29550	22
525	20250304	130500	1296693100	29500	29500	29500	29500	13
526	20250304	130400	1296309600	29500	29500	29500	29500	152
527	20250304	130300	1291825600	29450	29450	29450	29450	102
528	20250304	130200	1288821700	29500	29500	29500	29500	88
529	20250304	130100	1286225700	29500	29500	29550	29500	48
530	20250304	130000	1284807450	29500	29400	29500	29400	256
531	20250304	125900	1277258100	29400	29500	29500	29400	5
532	20250304	125800	1277110700	29450	29450	29450	29450	14
533	20250304	125700	1276698400	29500	29500	29500	29500	0
534	20250304	125600	1276698400	29500	29500	29500	29500	106
535	20250304	125500	1273571400	29500	29500	29500	29500	10
536	20250304	125400	1273276400	29500	29500	29500	29500	209
537	20250304	125300	1267110900	29400	29500	29500	29400	7
538	20250304	125200	1266904600	29400	29400	29450	29400	115
539	20250304	125100	1263518300	29400	29400	29400	29400	0
540	20250304	125000	1263518300	29400	29400	29400	29400	7
541	20250304	124900	1263312500	29350	29350	29350	29350	0
542	20250304	124800	1263312500	29350	29350	29350	29350	91
543	20250304	124700	1260641650	29400	29450	29450	29400	65
544	20250304	124600	1258728125	29350	29350	29350	29350	0
545	20250304	124500	1258728125	29350	29400	29400	29350	15
546	20250304	124400	1258287175	29500	29500	29500	29500	95
547	20250304	124300	1255484675	29450	29400	29450	29400	17
548	20250304	124200	1254984375	29350	29350	29350	29350	0
549	20250304	124100	1254984375	29350	29350	29350	29350	0
550	20250304	124000	1254984375	29350	29350	29350	29300	89
551	20250304	123900	1252375375	29400	29400	29400	29350	13
552	20250304	123800	1251993325	29400	29400	29400	29400	0
553	20250304	123700	1251993325	29400	29400	29400	29400	56
554	20250304	123600	1250346925	29450	29450	29450	29450	3
555	20250304	123500	1250258575	29500	29500	29500	29500	0
556	20250304	123400	1250258575	29500	29475	29500	29475	30
557	20250304	123300	1249373950	29500	29450	29500	29400	38
558	20250304	123200	1248254800	29400	29400	29400	29350	120
559	20250304	123100	1244726950	29400	29350	29400	29350	105
560	20250304	123000	1241644950	29400	29400	29400	29400	7
561	20250304	122900	1241439150	29400	29400	29400	29400	0
562	20250304	122800	1241439150	29400	29400	29400	29400	0
563	20250304	122700	1241439150	29400	29400	29400	29400	70
564	20250304	122600	1239381150	29350	29400	29400	29350	12
565	20250304	122500	1239028400	29450	29450	29450	29450	0
566	20250304	122400	1239028400	29450	29450	29450	29450	0
567	20250304	122300	1239028400	29450	29450	29450	29450	3
568	20250304	122200	1238940050	29400	29450	29450	29400	112
569	20250304	122100	1235644450	29400	29400	29400	29400	0
570	20250304	122000	1235644450	29400	29400	29550	29400	86
571	20250304	121900	1233111550	29350	29350	29400	29350	49
572	20250304	121800	1231671550	29300	29300	29300	29300	0
573	20250304	121700	1231671550	29300	29250	29300	29250	40
574	20250304	121600	1230499600	29300	29250	29300	29250	20
575	20250304	121500	1229914350	29200	29200	29200	29150	17
576	20250304	121400	1229418250	29200	29200	29200	29150	60
577	20250304	121300	1227667700	29200	29250	29250	29200	56
578	20250304	121200	1226032050	29250	29300	29300	29250	36
579	20250304	121100	1224977350	29300	29400	29400	29300	384
580	20250304	121000	1213694750	29400	29400	29400	29400	0
581	20250304	120900	1213694750	29400	29400	29400	29400	0
582	20250304	120800	1213694750	29400	29400	29400	29400	5
583	20250304	120700	1213547750	29500	29400	29500	29400	78
584	20250304	120600	1211247150	29400	29400	29400	29400	0
585	20250304	120500	1211247150	29400	29400	29400	29400	0
586	20250304	120400	1211247150	29400	29400	29400	29400	73
587	20250304	120300	1209100950	29450	29450	29450	29450	33
588	20250304	120200	1208129100	29500	29550	29550	29500	14
589	20250304	120100	1207715600	29500	29550	29550	29500	142
590	20250304	120000	1203525600	29550	29550	29550	29550	0
591	20250304	115900	1203525600	29550	29500	29550	29500	6
592	20250304	115800	1203348350	29500	29500	29500	29500	0
593	20250304	115700	1203348350	29500	29600	29600	29500	34
594	20250304	115600	1202343050	29600	29600	29600	29600	500
595	20250304	115500	1187543050	29600	29600	29600	29600	22
596	20250304	115400	1186891850	29600	29600	29600	29600	194
597	20250304	115300	1181149450	29600	29600	29600	29600	0
598	20250304	115200	1181149450	29600	29550	29600	29550	49
599	20250304	115100	1179701450	29450	29450	29450	29450	3
600	20250304	115000	1179613100	29500	29500	29500	29500	6
601	20250304	114900	1179436100	29500	29500	29500	29500	0
602	20250304	114800	1179436100	29500	29600	29600	29500	45
603	20250304	114700	1178105600	29600	29550	29600	29550	340
604	20250304	114600	1168042450	29450	29400	29450	29400	49
605	20250304	114500	1166601250	29400	29400	29400	29400	0
606	20250304	114400	1166601250	29400	29600	29600	29400	68
607	20250304	114300	1164598150	29600	29600	29600	29600	0
608	20250304	114200	1164598150	29600	29600	29600	29600	5
609	20250304	114100	1164450150	29600	29600	29600	29600	0
610	20250304	114000	1164450150	29600	29600	29600	29600	1
611	20250304	113900	1164420550	29650	29650	29650	29650	10
612	20250304	113800	1164124050	29600	29650	29650	29600	156
613	20250304	113700	1159498900	29650	29650	29650	29650	49
614	20250304	113600	1158046050	29650	29650	29650	29650	14
615	20250304	113500	1157630950	29650	29650	29650	29650	35
616	20250304	113400	1156593200	29650	29650	29650	29625	13
617	20250304	113300	1156207925	29700	29700	29700	29700	171
618	20250304	113200	1151129225	29700	29700	29700	29700	0
619	20250304	113100	1151129225	29700	29700	29700	29700	211
620	20250304	113000	1144862525	29700	29750	29800	29700	64
621	20250304	112900	1142957975	29750	29850	29900	29750	1430
622	20250304	112800	1100284725	29800	29700	29850	29675	342
623	20250304	112700	1090102250	29700	29700	29700	29650	54
624	20250304	112600	1088498850	29750	29750	29750	29650	34
625	20250304	112500	1087488350	29750	29750	29750	29750	42
626	20250304	112400	1086238850	29700	29600	29700	29600	276
627	20250304	112300	1078055100	29550	29450	29550	29450	103
628	20250304	112200	1075013650	29500	29500	29500	29500	41
629	20250304	112100	1073804150	29550	29550	29550	29550	14
630	20250304	112000	1073390450	29550	29500	29550	29500	248
631	20250304	111900	1066064650	29500	29500	29500	29500	3
632	20250304	111800	1065976150	29500	29450	29500	29450	166
633	20250304	111700	1061083800	29500	29500	29550	29450	207
634	20250304	111600	1054976650	29500	29450	29500	29450	350
635	20250304	111500	1044654550	29450	29450	29450	29450	31
636	20250304	111400	1043741600	29450	29450	29450	29450	12
637	20250304	111300	1043388200	29400	29400	29450	29400	66
638	20250304	111200	1041447600	29400	29350	29400	29350	238
639	20250304	111100	1034450500	29350	29350	29350	29350	272
640	20250304	111000	1026467300	29325	29325	29325	29325	1
641	20250304	110900	1026437975	29300	29300	29300	29300	0
642	20250304	110800	1026437975	29300	29300	29300	29300	8
643	20250304	110700	1026203575	29300	29300	29300	29250	43
644	20250304	110600	1024943825	29300	29250	29300	29250	25
645	20250304	110500	1024212075	29250	29250	29250	29250	25
646	20250304	110400	1023480825	29250	29250	29250	29250	34
647	20250304	110300	1022486325	29250	29250	29250	29250	220
648	20250304	110200	1016051325	29250	29250	29250	29250	7
649	20250304	110100	1015846575	29250	29250	29250	29250	2
650	20250304	110000	1015788075	29250	29250	29250	29250	54
651	20250304	105900	1014208575	29250	29250	29350	29250	25
652	20250304	105800	1013475425	29250	29400	29400	29250	50
653	20250304	105700	1012007625	29450	29450	29450	29450	91
654	20250304	105600	1009327675	29450	29350	29450	29300	332
655	20250304	105500	999573325	29400	29350	29400	29350	66
656	20250304	105400	997635675	29350	29400	29400	29350	74
657	20250304	105300	995461575	29350	29400	29400	29350	379
658	20250304	105200	984319125	29350	29300	29400	29300	151
659	20250304	105100	979893325	29300	29100	29300	29100	94
660	20250304	105000	977151275	29100	29050	29100	29000	511
661	20250304	104900	962331375	29000	29000	29000	29000	0
662	20250304	104800	962331375	29000	29000	29000	29000	0
663	20250304	104700	962331375	29000	28950	29000	28950	19
664	20250304	104600	961780425	28950	29000	29000	28950	436
665	20250304	104500	949137125	28950	28900	28950	28900	117
666	20250304	104400	945751425	28900	28950	28950	28900	61
667	20250304	104300	943988475	28900	28900	28900	28850	232
668	20250304	104200	937294175	28850	28900	28900	28850	62
669	20250304	104100	935502575	28900	28900	28900	28900	0
670	20250304	104000	935502575	28900	28900	28900	28900	4
671	20250304	103900	935386975	28950	28900	28950	28800	455
672	20250304	103800	922260225	28700	28750	28900	28700	521
673	20250304	103700	907268275	28750	28800	28800	28750	197
674	20250304	103600	901594925	28800	28800	28800	28800	20
675	20250304	103500	901018925	28800	28700	28800	28700	105
676	20250304	103400	897995475	28700	28750	28750	28700	20
677	20250304	103300	897421325	28750	28700	28750	28600	364
678	20250304	103200	887004275	28750	28800	28800	28650	411
679	20250304	103100	875217025	28800	28800	28800	28800	70
680	20250304	103000	873201025	28850	28900	28900	28850	276
681	20250304	102900	865227225	28950	29000	29000	28950	791
682	20250304	102800	842303625	29050	29000	29050	29000	97
683	20250304	102700	839490525	29100	29100	29100	29050	408
684	20250304	102600	827633375	29100	29200	29200	29050	429
685	20250304	102500	815117775	29250	29200	29250	29200	217
686	20250304	102400	808776875	29200	29300	29350	29200	280
687	20250304	102300	800583325	29250	29150	29350	29150	65
688	20250304	102200	798684125	29100	29250	29250	29100	389
689	20250304	102100	787348675	29250	29400	29400	29150	1097
690	20250304	102000	755291675	29400	29400	29450	29350	770
691	20250304	101900	732677825	29350	29250	29350	29250	339
692	20250304	101800	722743425	29200	29350	29350	29050	827
693	20250304	101700	698553525	29400	29350	29500	28950	1712
694	20250304	101600	648445975	29400	28850	29650	28800	3145
695	20250304	101500	556314675	28700	28700	28700	28700	58
696	20250304	101400	554650075	28700	28700	28700	28700	204
697	20250304	101300	548795275	28900	28600	28900	28600	445
698	20250304	101200	535983925	28500	28500	28500	28500	160
699	20250304	101100	531423925	28500	28600	28600	28500	53
700	20250304	101000	529910225	28550	28550	28550	28550	333
701	20250304	100900	520403075	28600	28600	28600	28600	11
702	20250304	100800	520088475	28650	28650	28650	28650	0
703	20250304	100700	520088475	28650	28650	28650	28650	0
704	20250304	100600	520088475	28650	28650	28650	28650	62
705	20250304	100500	518312175	28650	28650	28650	28650	10
706	20250304	100400	518025675	28550	28600	28600	28550	373
707	20250304	100300	507370875	28600	28600	28600	28600	0
708	20250304	100200	507370875	28600	28600	28600	28600	3
709	20250304	100100	507285075	28650	28800	28800	28650	67
710	20250304	100000	505362625	28800	28800	28800	28800	1
711	20250304	095900	505333825	28800	28800	28800	28800	0
712	20250304	095800	505333825	28800	28800	28800	28800	75
713	20250304	095700	503173825	28800	28750	28800	28750	115
714	20250304	095600	499866975	28800	28800	28800	28800	16
715	20250304	095500	499406175	28800	28700	28850	28700	25
716	20250304	095400	498687125	28750	28750	28750	28750	31
717	20250304	095300	497795875	28750	28750	28900	28750	174
718	20250304	095200	492788525	28700	28950	29000	28700	383
719	20250304	095100	481736175	28950	28900	28950	28900	225
720	20250304	095000	475230425	28900	28900	28900	28900	36
721	20250304	094900	474190025	28900	28800	28900	28650	513
722	20250304	094800	459453675	28750	28650	28750	28650	119
723	20250304	094700	456037975	28600	28600	28650	28600	1315
724	20250304	094600	418426225	28550	28550	28600	28550	668
725	20250304	094500	399349625	28500	28500	28500	28500	92
726	20250304	094400	396727625	28500	28400	28500	28400	232
727	20250304	094300	390125675	28450	28400	28450	28400	25
728	20250304	094200	389414975	28350	28200	28350	28150	404
729	20250304	094100	378011125	28200	28200	28200	28200	61
730	20250304	094000	376290925	28150	28200	28200	28150	60
731	20250304	093900	374601775	28200	28200	28200	28200	256
732	20250304	093800	367382575	28200	28200	28200	28200	131
733	20250304	093700	363688375	28200	28275	28275	28200	1112
734	20250304	093600	332329600	28250	28250	28250	28200	298
735	20250304	093500	323916025	28250	28200	28250	28200	362
736	20250304	093400	313696475	28200	28250	28250	28200	345
737	20250304	093300	303967400	28200	28200	28200	28200	159
738	20250304	093200	299483600	28200	28200	28200	28200	7
739	20250304	093100	299286200	28150	28150	28150	28150	92
740	20250304	093000	296696400	28000	28000	28000	28000	11
741	20250304	092900	296388400	28150	28050	28150	28050	197
742	20250304	092800	290861050	28050	28050	28050	28050	0
743	20250304	092700	290861050	28050	28150	28150	28050	22
744	20250304	092600	290241850	28150	28050	28150	28050	140
745	20250304	092500	286308700	28050	27950	28050	27950	60
746	20250304	092400	284628200	28000	27950	28000	27950	218
747	20250304	092300	278534100	28000	28000	28000	28000	214
748	20250304	092200	272542100	27950	27950	27950	27950	200
749	20250304	092100	266952100	28000	28000	28000	28000	8
750	20250304	092000	266728100	28050	28100	28150	28050	286
751	20250304	091900	258699150	28050	28000	28050	28000	216
752	20250304	091800	252648650	27900	28000	28000	27900	107
753	20250304	091700	249660650	27950	27950	27950	27950	26
754	20250304	091600	248933950	27850	27900	28000	27850	245
755	20250304	091500	242100950	27900	28100	28100	27900	205
756	20250304	091400	236367300	28000	27950	28000	27950	800
757	20250304	091300	213970600	27950	27850	28000	27800	693
758	20250304	091200	194662500	27800	27800	27800	27800	919
759	20250304	091100	169114300	27600	27750	27850	27600	1061
760	20250304	091000	139780800	27800	27950	27950	27750	105
761	20250304	090900	136860800	28000	28200	28200	28000	510
762	20250304	090800	122565000	28100	28100	28250	28000	135
763	20250304	090700	118770750	28350	28100	28350	28050	170
764	20250304	090600	113988600	28100	27800	28550	27800	562
765	20250304	090500	98121950	27850	27700	27900	27700	325
766	20250304	090400	89117350	27600	27800	27800	27550	375
767	20250304	090300	78745800	27700	27750	27800	27500	1214
768	20250304	090200	45166000	27900	27900	27900	27850	93
769	20250304	090100	42572400	27900	28150	28150	27900	670
770	20250304	090000	23835450	28300	28500	28500	28250	836