KissMeData/487570/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	220300	297029650	30650	30650	30650	30650	391
3	20250313	220200	297029650	30650	30650	30650	30650	0
4	20250313	220100	297029650	30650	30650	30650	30650	0
5	20250313	220000	297029650	30650	30650	30650	30650	0
6	20250313	215900	297029650	30650	30650	30650	30650	0
7	20250313	215800	297029650	30650	30650	30650	30650	0
8	20250313	215700	297029650	30650	30650	30650	30650	0
9	20250313	215600	297029650	30650	30650	30650	30650	0
10	20250313	215500	297029650	30650	30650	30650	30650	0
11	20250313	215400	297029650	30650	30650	30650	30650	0
12	20250313	215300	297029650	30650	30650	30650	30650	0
13	20250313	215200	297029650	30650	30650	30650	30650	0
14	20250313	215100	297029650	30650	30650	30650	30650	0
15	20250313	215000	297029650	30650	30650	30650	30650	0
16	20250313	214900	297029650	30650	30650	30650	30650	0
17	20250313	214800	297029650	30650	30650	30650	30650	0
18	20250313	214700	297029650	30650	30650	30650	30650	0
19	20250313	214600	297029650	30650	30650	30650	30650	0
20	20250313	214500	297029650	30650	30650	30650	30650	0
21	20250313	214400	297029650	30650	30650	30650	30650	0
22	20250313	214300	297029650	30650	30650	30650	30650	0
23	20250313	214200	297029650	30650	30650	30650	30650	0
24	20250313	214100	297029650	30650	30650	30650	30650	0
25	20250313	214000	297029650	30650	30650	30650	30650	0
26	20250313	213900	297029650	30650	30650	30650	30650	0
27	20250313	213800	297029650	30650	30650	30650	30650	0
28	20250313	213700	297029650	30650	30650	30650	30650	0
29	20250313	213600	297029650	30650	30650	30650	30650	0
30	20250313	213500	297029650	30650	30650	30650	30650	0
31	20250313	213400	297029650	30650	30650	30650	30650	0
32	20250313	213300	297029650	30650	30650	30650	30650	391
33	20250313	213200	297029650	30650	30650	30650	30650	0
34	20250313	213100	297029650	30650	30650	30650	30650	0
35	20250313	213000	297029650	30650	30650	30650	30650	0
36	20250313	212900	297029650	30650	30650	30650	30650	0
37	20250313	212800	297029650	30650	30650	30650	30650	0
38	20250313	212700	297029650	30650	30650	30650	30650	0
39	20250313	212600	297029650	30650	30650	30650	30650	0
40	20250313	212500	297029650	30650	30650	30650	30650	0
41	20250313	212400	297029650	30650	30650	30650	30650	0
42	20250313	212300	297029650	30650	30650	30650	30650	0
43	20250313	212200	297029650	30650	30650	30650	30650	0
44	20250313	212100	297029650	30650	30650	30650	30650	0
45	20250313	212000	297029650	30650	30650	30650	30650	0
46	20250313	211900	297029650	30650	30650	30650	30650	0
47	20250313	211800	297029650	30650	30650	30650	30650	0
48	20250313	211700	297029650	30650	30650	30650	30650	0
49	20250313	211600	297029650	30650	30650	30650	30650	0
50	20250313	211500	297029650	30650	30650	30650	30650	0
51	20250313	211400	297029650	30650	30650	30650	30650	0
52	20250313	211300	297029650	30650	30650	30650	30650	0
53	20250313	211200	297029650	30650	30650	30650	30650	0
54	20250313	211100	297029650	30650	30650	30650	30650	0
55	20250313	211000	297029650	30650	30650	30650	30650	0
56	20250313	210900	297029650	30650	30650	30650	30650	0
57	20250313	210800	297029650	30650	30650	30650	30650	0
58	20250313	210700	297029650	30650	30650	30650	30650	0
59	20250313	210600	297029650	30650	30650	30650	30650	0
60	20250313	210500	297029650	30650	30650	30650	30650	0
61	20250313	210400	297029650	30650	30650	30650	30650	0
62	20250313	210300	297029650	30650	30650	30650	30650	391
63	20250313	210200	297029650	30650	30650	30650	30650	0
64	20250313	210100	297029650	30650	30650	30650	30650	0
65	20250313	210000	297029650	30650	30650	30650	30650	0
66	20250313	205900	297029650	30650	30650	30650	30650	0
67	20250313	205800	297029650	30650	30650	30650	30650	0
68	20250313	205700	297029650	30650	30650	30650	30650	0
69	20250313	205600	297029650	30650	30650	30650	30650	0
70	20250313	205500	297029650	30650	30650	30650	30650	0
71	20250313	205400	297029650	30650	30650	30650	30650	0
72	20250313	205300	297029650	30650	30650	30650	30650	0
73	20250313	205200	297029650	30650	30650	30650	30650	0
74	20250313	205100	297029650	30650	30650	30650	30650	0
75	20250313	205000	297029650	30650	30650	30650	30650	0
76	20250313	204900	297029650	30650	30650	30650	30650	0
77	20250313	204800	297029650	30650	30650	30650	30650	0
78	20250313	204700	297029650	30650	30650	30650	30650	0
79	20250313	204600	297029650	30650	30650	30650	30650	0
80	20250313	204500	297029650	30650	30650	30650	30650	0
81	20250313	204400	297029650	30650	30650	30650	30650	0
82	20250313	204300	297029650	30650	30650	30650	30650	0
83	20250313	204200	297029650	30650	30650	30650	30650	0
84	20250313	204100	297029650	30650	30650	30650	30650	0
85	20250313	204000	297029650	30650	30650	30650	30650	0
86	20250313	203900	297029650	30650	30650	30650	30650	0
87	20250313	203800	297029650	30650	30650	30650	30650	0
88	20250313	203700	297029650	30650	30650	30650	30650	0
89	20250313	203600	297029650	30650	30650	30650	30650	0
90	20250313	203500	297029650	30650	30650	30650	30650	0
91	20250313	203400	297029650	30650	30650	30650	30650	0
92	20250313	203300	297029650	30650	30650	30650	30650	391
93	20250313	203200	297029650	30650	30650	30650	30650	0
94	20250313	203100	297029650	30650	30650	30650	30650	0
95	20250313	203000	297029650	30650	30650	30650	30650	0
96	20250313	202900	297029650	30650	30650	30650	30650	0
97	20250313	202800	297029650	30650	30650	30650	30650	0
98	20250313	202700	297029650	30650	30650	30650	30650	0
99	20250313	202600	297029650	30650	30650	30650	30650	0
100	20250313	202500	297029650	30650	30650	30650	30650	0
101	20250313	202400	297029650	30650	30650	30650	30650	0
102	20250313	202300	297029650	30650	30650	30650	30650	0
103	20250313	202200	297029650	30650	30650	30650	30650	0
104	20250313	202100	297029650	30650	30650	30650	30650	0
105	20250313	202000	297029650	30650	30650	30650	30650	0
106	20250313	201900	297029650	30650	30650	30650	30650	0
107	20250313	201800	297029650	30650	30650	30650	30650	0
108	20250313	201700	297029650	30650	30650	30650	30650	0
109	20250313	201600	297029650	30650	30650	30650	30650	0
110	20250313	201500	297029650	30650	30650	30650	30650	0
111	20250313	201400	297029650	30650	30650	30650	30650	0
112	20250313	201300	297029650	30650	30650	30650	30650	0
113	20250313	201200	297029650	30650	30650	30650	30650	0
114	20250313	201100	297029650	30650	30650	30650	30650	0
115	20250313	201000	297029650	30650	30650	30650	30650	0
116	20250313	200900	297029650	30650	30650	30650	30650	0
117	20250313	200800	297029650	30650	30650	30650	30650	0
118	20250313	200700	297029650	30650	30650	30650	30650	0
119	20250313	200600	297029650	30650	30650	30650	30650	0
120	20250313	200500	297029650	30650	30650	30650	30650	0
121	20250313	200400	297029650	30650	30650	30650	30650	0
122	20250313	200300	297029650	30650	30650	30650	30650	391
123	20250313	200200	297029650	30650	30650	30650	30650	0
124	20250313	200100	297029650	30650	30650	30650	30650	0
125	20250313	200000	297029650	30650	30650	30650	30650	0
126	20250313	195900	297029650	30650	30650	30650	30650	0
127	20250313	195800	297029650	30650	30650	30650	30650	0
128	20250313	195700	297029650	30650	30650	30650	30650	0
129	20250313	195600	297029650	30650	30650	30650	30650	0
130	20250313	195500	297029650	30650	30650	30650	30650	0
131	20250313	195400	297029650	30650	30650	30650	30650	0
132	20250313	195300	297029650	30650	30650	30650	30650	0
133	20250313	195200	297029650	30650	30650	30650	30650	0
134	20250313	195100	297029650	30650	30650	30650	30650	0
135	20250313	195000	297029650	30650	30650	30650	30650	0
136	20250313	194900	297029650	30650	30650	30650	30650	0
137	20250313	194800	297029650	30650	30650	30650	30650	0
138	20250313	194700	297029650	30650	30650	30650	30650	0
139	20250313	194600	297029650	30650	30650	30650	30650	0
140	20250313	194500	297029650	30650	30650	30650	30650	0
141	20250313	194400	297029650	30650	30650	30650	30650	0
142	20250313	194300	297029650	30650	30650	30650	30650	0
143	20250313	194200	297029650	30650	30650	30650	30650	0
144	20250313	194100	297029650	30650	30650	30650	30650	0
145	20250313	194000	297029650	30650	30650	30650	30650	0
146	20250313	193900	297029650	30650	30650	30650	30650	0
147	20250313	193800	297029650	30650	30650	30650	30650	0
148	20250313	193700	297029650	30650	30650	30650	30650	0
149	20250313	193600	297029650	30650	30650	30650	30650	0
150	20250313	193500	297029650	30650	30650	30650	30650	0
151	20250313	193400	297029650	30650	30650	30650	30650	0
152	20250313	193300	297029650	30650	30650	30650	30650	391
153	20250313	193200	297029650	30650	30650	30650	30650	0
154	20250313	193100	297029650	30650	30650	30650	30650	0
155	20250313	193000	297029650	30650	30650	30650	30650	0
156	20250313	192900	297029650	30650	30650	30650	30650	0
157	20250313	192800	297029650	30650	30650	30650	30650	0
158	20250313	192700	297029650	30650	30650	30650	30650	0
159	20250313	192600	297029650	30650	30650	30650	30650	0
160	20250313	192500	297029650	30650	30650	30650	30650	0
161	20250313	192400	297029650	30650	30650	30650	30650	0
162	20250313	192300	297029650	30650	30650	30650	30650	0
163	20250313	192200	297029650	30650	30650	30650	30650	0
164	20250313	192100	297029650	30650	30650	30650	30650	0
165	20250313	192000	297029650	30650	30650	30650	30650	0
166	20250313	191900	297029650	30650	30650	30650	30650	0
167	20250313	191800	297029650	30650	30650	30650	30650	0
168	20250313	191700	297029650	30650	30650	30650	30650	0
169	20250313	191600	297029650	30650	30650	30650	30650	0
170	20250313	191500	297029650	30650	30650	30650	30650	0
171	20250313	191400	297029650	30650	30650	30650	30650	0
172	20250313	191300	297029650	30650	30650	30650	30650	0
173	20250313	191200	297029650	30650	30650	30650	30650	0
174	20250313	191100	297029650	30650	30650	30650	30650	0
175	20250313	191000	297029650	30650	30650	30650	30650	0
176	20250313	190900	297029650	30650	30650	30650	30650	0
177	20250313	190800	297029650	30650	30650	30650	30650	0
178	20250313	190700	297029650	30650	30650	30650	30650	0
179	20250313	190600	297029650	30650	30650	30650	30650	0
180	20250313	190500	297029650	30650	30650	30650	30650	0
181	20250313	190400	297029650	30650	30650	30650	30650	0
182	20250313	190300	297029650	30650	30650	30650	30650	391
183	20250313	190200	297029650	30650	30650	30650	30650	0
184	20250313	190100	297029650	30650	30650	30650	30650	0
185	20250313	190000	297029650	30650	30650	30650	30650	0
186	20250313	185900	297029650	30650	30650	30650	30650	0
187	20250313	185800	297029650	30650	30650	30650	30650	0
188	20250313	185700	297029650	30650	30650	30650	30650	0
189	20250313	185600	297029650	30650	30650	30650	30650	0
190	20250313	185500	297029650	30650	30650	30650	30650	0
191	20250313	185400	297029650	30650	30650	30650	30650	0
192	20250313	185300	297029650	30650	30650	30650	30650	0
193	20250313	185200	297029650	30650	30650	30650	30650	0
194	20250313	185100	297029650	30650	30650	30650	30650	0
195	20250313	185000	297029650	30650	30650	30650	30650	0
196	20250313	184900	297029650	30650	30650	30650	30650	0
197	20250313	184800	297029650	30650	30650	30650	30650	0
198	20250313	184700	297029650	30650	30650	30650	30650	0
199	20250313	184600	297029650	30650	30650	30650	30650	0
200	20250313	184500	297029650	30650	30650	30650	30650	0
201	20250313	184400	297029650	30650	30650	30650	30650	0
202	20250313	184300	297029650	30650	30650	30650	30650	0
203	20250313	184200	297029650	30650	30650	30650	30650	0
204	20250313	184100	297029650	30650	30650	30650	30650	0
205	20250313	184000	297029650	30650	30650	30650	30650	0
206	20250313	183900	297029650	30650	30650	30650	30650	0
207	20250313	183800	297029650	30650	30650	30650	30650	0
208	20250313	183700	297029650	30650	30650	30650	30650	0
209	20250313	183600	297029650	30650	30650	30650	30650	0
210	20250313	183500	297029650	30650	30650	30650	30650	0
211	20250313	183400	297029650	30650	30650	30650	30650	0
212	20250313	183300	297029650	30650	30650	30650	30650	391
213	20250313	183200	297029650	30650	30650	30650	30650	0
214	20250313	183100	297029650	30650	30650	30650	30650	0
215	20250313	183000	297029650	30650	30650	30650	30650	0
216	20250313	182900	297029650	30650	30650	30650	30650	0
217	20250313	182800	297029650	30650	30650	30650	30650	0
218	20250313	182700	297029650	30650	30650	30650	30650	0
219	20250313	182600	297029650	30650	30650	30650	30650	0
220	20250313	182500	297029650	30650	30650	30650	30650	0
221	20250313	182400	297029650	30650	30650	30650	30650	0
222	20250313	182300	297029650	30650	30650	30650	30650	0
223	20250313	182200	297029650	30650	30650	30650	30650	0
224	20250313	182100	297029650	30650	30650	30650	30650	0
225	20250313	182000	297029650	30650	30650	30650	30650	0
226	20250313	181900	297029650	30650	30650	30650	30650	0
227	20250313	181800	297029650	30650	30650	30650	30650	0
228	20250313	181700	297029650	30650	30650	30650	30650	0
229	20250313	181600	297029650	30650	30650	30650	30650	0
230	20250313	181500	297029650	30650	30650	30650	30650	0
231	20250313	181400	297029650	30650	30650	30650	30650	0
232	20250313	181300	297029650	30650	30650	30650	30650	0
233	20250313	181200	297029650	30650	30650	30650	30650	0
234	20250313	181100	297029650	30650	30650	30650	30650	0
235	20250313	181000	297029650	30650	30650	30650	30650	0
236	20250313	180900	297029650	30650	30650	30650	30650	0
237	20250313	180800	297029650	30650	30650	30650	30650	0
238	20250313	180700	297029650	30650	30650	30650	30650	0
239	20250313	180600	297029650	30650	30650	30650	30650	0
240	20250313	180500	297029650	30650	30650	30650	30650	0
241	20250313	180400	297029650	30650	30650	30650	30650	0
242	20250313	180300	297029650	30650	30650	30650	30650	391
243	20250313	180200	297029650	30650	30650	30650	30650	0
244	20250313	180100	297029650	30650	30650	30650	30650	0
245	20250313	180000	297029650	30650	30650	30650	30650	0
246	20250313	175900	297029650	30650	30650	30650	30650	0
247	20250313	175800	297029650	30650	30650	30650	30650	0
248	20250313	175700	297029650	30650	30650	30650	30650	0
249	20250313	175600	297029650	30650	30650	30650	30650	0
250	20250313	175500	297029650	30650	30650	30650	30650	0
251	20250313	175400	297029650	30650	30650	30650	30650	0
252	20250313	175300	297029650	30650	30650	30650	30650	0
253	20250313	175200	297029650	30650	30650	30650	30650	0
254	20250313	175100	297029650	30650	30650	30650	30650	0
255	20250313	175000	297029650	30650	30650	30650	30650	0
256	20250313	174900	297029650	30650	30650	30650	30650	0
257	20250313	174800	297029650	30650	30650	30650	30650	0
258	20250313	174700	297029650	30650	30650	30650	30650	0
259	20250313	174600	297029650	30650	30650	30650	30650	0
260	20250313	174500	297029650	30650	30650	30650	30650	0
261	20250313	174400	297029650	30650	30650	30650	30650	0
262	20250313	174300	297029650	30650	30650	30650	30650	0
263	20250313	174200	297029650	30650	30650	30650	30650	0
264	20250313	174100	297029650	30650	30650	30650	30650	0
265	20250313	174000	297029650	30650	30650	30650	30650	0
266	20250313	173900	297029650	30650	30650	30650	30650	0
267	20250313	173800	297029650	30650	30650	30650	30650	0
268	20250313	173700	297029650	30650	30650	30650	30650	0
269	20250313	173600	297029650	30650	30650	30650	30650	0
270	20250313	173500	297029650	30650	30650	30650	30650	0
271	20250313	173400	297029650	30650	30650	30650	30650	0
272	20250313	173300	297029650	30650	30650	30650	30650	391
273	20250313	173200	297029650	30650	30650	30650	30650	0
274	20250313	173100	297029650	30650	30650	30650	30650	0
275	20250313	173000	297029650	30650	30650	30650	30650	0
276	20250313	172900	297029650	30650	30650	30650	30650	0
277	20250313	172800	297029650	30650	30650	30650	30650	0
278	20250313	172700	297029650	30650	30650	30650	30650	0
279	20250313	172600	297029650	30650	30650	30650	30650	0
280	20250313	172500	297029650	30650	30650	30650	30650	0
281	20250313	172400	297029650	30650	30650	30650	30650	0
282	20250313	172300	297029650	30650	30650	30650	30650	0
283	20250313	172200	297029650	30650	30650	30650	30650	0
284	20250313	172100	297029650	30650	30650	30650	30650	0
285	20250313	172000	297029650	30650	30650	30650	30650	0
286	20250313	171900	297029650	30650	30650	30650	30650	0
287	20250313	171800	297029650	30650	30650	30650	30650	0
288	20250313	171700	297029650	30650	30650	30650	30650	0
289	20250313	171600	297029650	30650	30650	30650	30650	0
290	20250313	171500	297029650	30650	30650	30650	30650	0
291	20250313	171400	297029650	30650	30650	30650	30650	0
292	20250313	171300	297029650	30650	30650	30650	30650	0
293	20250313	171200	297029650	30650	30650	30650	30650	0
294	20250313	171100	297029650	30650	30650	30650	30650	0
295	20250313	171000	297029650	30650	30650	30650	30650	0
296	20250313	170900	297029650	30650	30650	30650	30650	0
297	20250313	170800	297029650	30650	30650	30650	30650	0
298	20250313	170700	297029650	30650	30650	30650	30650	0
299	20250313	170600	297029650	30650	30650	30650	30650	0
300	20250313	170500	297029650	30650	30650	30650	30650	0
301	20250313	170400	297029650	30650	30650	30650	30650	0
302	20250313	170300	297029650	30650	30650	30650	30650	391
303	20250313	170200	297029650	30650	30650	30650	30650	0
304	20250313	170100	297029650	30650	30650	30650	30650	0
305	20250313	170000	297029650	30650	30650	30650	30650	0
306	20250313	165900	297029650	30650	30650	30650	30650	0
307	20250313	165800	297029650	30650	30650	30650	30650	0
308	20250313	165700	297029650	30650	30650	30650	30650	0
309	20250313	165600	297029650	30650	30650	30650	30650	0
310	20250313	165500	297029650	30650	30650	30650	30650	0
311	20250313	165400	297029650	30650	30650	30650	30650	0
312	20250313	165300	297029650	30650	30650	30650	30650	0
313	20250313	165200	297029650	30650	30650	30650	30650	0
314	20250313	165100	297029650	30650	30650	30650	30650	0
315	20250313	165000	297029650	30650	30650	30650	30650	0
316	20250313	164900	297029650	30650	30650	30650	30650	0
317	20250313	164800	297029650	30650	30650	30650	30650	0
318	20250313	164700	297029650	30650	30650	30650	30650	0
319	20250313	164600	297029650	30650	30650	30650	30650	0
320	20250313	164500	297029650	30650	30650	30650	30650	0
321	20250313	164400	297029650	30650	30650	30650	30650	0
322	20250313	164300	297029650	30650	30650	30650	30650	0
323	20250313	164200	297029650	30650	30650	30650	30650	0
324	20250313	164100	297029650	30650	30650	30650	30650	0
325	20250313	164000	297029650	30650	30650	30650	30650	0
326	20250313	163900	297029650	30650	30650	30650	30650	0
327	20250313	163800	297029650	30650	30650	30650	30650	0
328	20250313	163700	297029650	30650	30650	30650	30650	0
329	20250313	163600	297029650	30650	30650	30650	30650	0
330	20250313	163500	297029650	30650	30650	30650	30650	0
331	20250313	163400	297029650	30650	30650	30650	30650	0
332	20250313	163300	297029650	30650	30650	30650	30650	391
333	20250313	163200	297029650	30650	30650	30650	30650	0
334	20250313	163100	297029650	30650	30650	30650	30650	0
335	20250313	163000	297029650	30650	30650	30650	30650	0
336	20250313	162900	297029650	30650	30650	30650	30650	0
337	20250313	162800	297029650	30650	30650	30650	30650	0
338	20250313	162700	297029650	30650	30650	30650	30650	0
339	20250313	162600	297029650	30650	30650	30650	30650	0
340	20250313	162500	297029650	30650	30650	30650	30650	0
341	20250313	162400	297029650	30650	30650	30650	30650	0
342	20250313	162300	297029650	30650	30650	30650	30650	0
343	20250313	162200	297029650	30650	30650	30650	30650	0
344	20250313	162100	297029650	30650	30650	30650	30650	0
345	20250313	162000	297029650	30650	30650	30650	30650	0
346	20250313	161900	297029650	30650	30650	30650	30650	0
347	20250313	161800	297029650	30650	30650	30650	30650	0
348	20250313	161700	297029650	30650	30650	30650	30650	0
349	20250313	161600	297029650	30650	30650	30650	30650	0
350	20250313	161500	297029650	30650	30650	30650	30650	0
351	20250313	161400	297029650	30650	30650	30650	30650	0
352	20250313	161300	297029650	30650	30650	30650	30650	0
353	20250313	161200	297029650	30650	30650	30650	30650	0
354	20250313	161100	297029650	30650	30650	30650	30650	0
355	20250313	161000	297029650	30650	30650	30650	30650	0
356	20250313	160900	297029650	30650	30650	30650	30650	0
357	20250313	160800	297029650	30650	30650	30650	30650	0
358	20250313	160700	297029650	30650	30650	30650	30650	0
359	20250313	160600	297029650	30650	30650	30650	30650	0
360	20250313	160500	297029650	30650	30650	30650	30650	0
361	20250313	160400	297029650	30650	30650	30650	30650	0
362	20250313	160300	297029650	30650	30650	30650	30650	391
363	20250313	160200	297029650	30650	30650	30650	30650	0
364	20250313	160100	297029650	30650	30650	30650	30650	0
365	20250313	160000	297029650	30650	30650	30650	30650	0
366	20250313	155900	297029650	30650	30650	30650	30650	0
367	20250313	155800	297029650	30650	30650	30650	30650	0
368	20250313	155700	297029650	30650	30650	30650	30650	0
369	20250313	155600	297029650	30650	30650	30650	30650	0
370	20250313	155500	297029650	30650	30650	30650	30650	0
371	20250313	155400	297029650	30650	30650	30650	30650	0
372	20250313	155300	297029650	30650	30650	30650	30650	0
373	20250313	155200	297029650	30650	30650	30650	30650	0
374	20250313	155100	297029650	30650	30650	30650	30650	0
375	20250313	155000	297029650	30650	30650	30650	30650	0
376	20250313	154900	297029650	30650	30650	30650	30650	0
377	20250313	154800	297029650	30650	30650	30650	30650	0
378	20250313	154700	297029650	30650	30650	30650	30650	0
379	20250313	154600	297029650	30650	30650	30650	30650	0
380	20250313	154500	297029650	30650	30650	30650	30650	0
381	20250313	154400	297029650	30650	30650	30650	30650	0
382	20250313	154300	297029650	30650	30650	30650	30650	0
383	20250313	154200	297029650	30650	30650	30650	30650	0
384	20250313	154100	297029650	30650	30650	30650	30650	0
385	20250313	154000	297029650	30650	30650	30650	30650	0
386	20250313	153900	297029650	30650	30650	30650	30650	0
387	20250313	153800	297029650	30650	30650	30650	30650	0
388	20250313	153700	297029650	30650	30650	30650	30650	0
389	20250313	153600	297029650	30650	30650	30650	30650	0
390	20250313	153500	297029650	30650	30650	30650	30650	0
391	20250313	153400	297029650	30650	30650	30650	30650	0
392	20250313	153300	297029650	30650	30650	30650	30650	391
393	20250313	153200	297029650	30650	30650	30650	30650	0
394	20250313	153100	297029650	30650	30650	30650	30650	0
395	20250313	153000	297029650	30650	30650	30650	30650	391
396	20250313	152900	285045500	30650	30650	30650	30650	0
397	20250313	152800	285045500	30650	30650	30650	30650	0
398	20250313	152700	285045500	30650	30650	30650	30650	0
399	20250313	152600	285045500	30650	30650	30650	30650	0
400	20250313	152500	285045500	30650	30650	30650	30650	0
401	20250313	152400	285045500	30650	30650	30650	30650	0
402	20250313	152300	285045500	30650	30650	30650	30650	0
403	20250313	152200	285045500	30650	30650	30650	30650	0
404	20250313	152100	285045500	30650	30650	30650	30650	0
405	20250313	152000	285045500	30650	30650	30650	30650	0
406	20250313	151900	285045500	30650	30650	30650	30600	13
407	20250313	151800	284647200	30650	30600	30650	30600	5
408	20250313	151700	284494000	30600	30650	30650	30600	14
409	20250313	151600	284064950	30600	30600	30600	30600	70
410	20250313	151500	281922950	30600	30600	30600	30600	47
411	20250313	151400	280484750	30600	30600	30600	30600	0
412	20250313	151300	280484750	30600	30600	30600	30600	0
413	20250313	151200	280484750	30600	30600	30600	30600	0
414	20250313	151100	280484750	30600	30600	30650	30600	578
415	20250313	151000	262790300	30600	30600	30650	30600	44
416	20250313	150900	261442400	30750	30600	30750	30600	222
417	20250313	150800	254633150	30600	30600	30600	30600	0
418	20250313	150700	254633150	30600	30600	30600	30600	0
419	20250313	150600	254633150	30600	30600	30600	30600	0
420	20250313	150500	254633150	30600	30600	30600	30600	0
421	20250313	150400	254633150	30600	30600	30600	30600	0
422	20250313	150300	254633150	30600	30600	30600	30600	0
423	20250313	150200	254633150	30600	30600	30600	30600	0
424	20250313	150100	254633150	30600	30600	30600	30600	0
425	20250313	150000	254633150	30600	30600	30600	30600	0
426	20250313	145900	254633150	30600	30650	30650	30600	293
427	20250313	145800	245652850	30650	30650	30650	30650	1
428	20250313	145700	245622200	30650	30650	30650	30650	3
429	20250313	145600	245530250	30650	30650	30650	30650	0
430	20250313	145500	245530250	30650	30650	30650	30650	0
431	20250313	145400	245530250	30650	30650	30650	30650	0
432	20250313	145300	245530250	30650	30650	30650	30650	2
433	20250313	145200	245468950	30650	30650	30650	30650	0
434	20250313	145100	245468950	30650	30650	30650	30650	3
435	20250313	145000	245377000	30650	30650	30650	30650	123
436	20250313	144900	241607050	30650	30650	30650	30650	0
437	20250313	144800	241607050	30650	30650	30650	30650	132
438	20250313	144700	237561250	30700	30700	30800	30700	110
439	20250313	144600	234183650	30700	30700	30700	30700	10
440	20250313	144500	233876650	30700	30700	30700	30700	0
441	20250313	144400	233876650	30700	30700	30700	30700	0
442	20250313	144300	233876650	30700	30700	30700	30700	0
443	20250313	144200	233876650	30700	30700	30700	30700	2
444	20250313	144100	233815250	30650	30650	30650	30650	0
445	20250313	144000	233815250	30650	30650	30650	30650	0
446	20250313	143900	233815250	30650	30650	30650	30650	0
447	20250313	143800	233815250	30650	30650	30650	30650	0
448	20250313	143700	233815250	30650	30650	30650	30650	30
449	20250313	143600	232895750	30600	30600	30600	30600	0
450	20250313	143500	232895750	30600	30700	30750	30600	293
451	20250313	143400	223900550	30700	30650	30700	30650	77
452	20250313	143300	221538350	30600	30600	30600	30600	0
453	20250313	143200	221538350	30600	30650	30700	30600	129
454	20250313	143100	217579900	30600	30600	30600	30600	5
455	20250313	143000	217426900	30600	30600	30600	30600	0
456	20250313	142900	217426900	30600	30600	30600	30600	17
457	20250313	142800	216906700	30600	30600	30600	30600	88
458	20250313	142700	214213900	30600	30600	30600	30600	0
459	20250313	142600	214213900	30600	30600	30600	30600	100
460	20250313	142500	211153900	30600	30600	30600	30600	1
461	20250313	142400	211123300	30550	30600	30600	30550	101
462	20250313	142300	208032750	30600	30600	30600	30600	0
463	20250313	142200	208032750	30600	30600	30600	30600	0
464	20250313	142100	208032750	30600	30600	30600	30600	201
465	20250313	142000	201882150	30550	30550	30550	30550	0
466	20250313	141900	201882150	30550	30550	30550	30550	96
467	20250313	141800	198949350	30550	30550	30550	30550	0
468	20250313	141700	198949350	30550	30550	30550	30550	0
469	20250313	141600	198949350	30550	30550	30550	30550	0
470	20250313	141500	198949350	30550	30550	30550	30550	0
471	20250313	141400	198949350	30550	30550	30550	30550	0
472	20250313	141300	198949350	30550	30550	30550	30550	0
473	20250313	141200	198949350	30550	30550	30550	30550	0
474	20250313	141100	198949350	30550	30550	30550	30550	0
475	20250313	141000	198949350	30550	30550	30550	30550	0
476	20250313	140900	198949350	30550	30550	30550	30550	16
477	20250313	140800	198460550	30550	30550	30550	30550	0
478	20250313	140700	198460550	30550	30550	30550	30550	0
479	20250313	140600	198460550	30550	30550	30550	30550	2
480	20250313	140500	198399450	30550	30600	30600	30550	101
481	20250313	140400	195308900	30575	30575	30575	30575	0
482	20250313	140300	195308900	30575	30575	30575	30575	0
483	20250313	140200	195308900	30575	30600	30600	30575	22
484	20250313	140100	194635750	30600	30600	30600	30600	0
485	20250313	140000	194635750	30600	30600	30600	30600	0
486	20250313	135900	194635750	30600	30600	30600	30600	0
487	20250313	135800	194635750	30600	30600	30600	30600	1
488	20250313	135700	194605150	30575	30575	30575	30575	0
489	20250313	135600	194605150	30575	30575	30575	30575	0
490	20250313	135500	194605150	30575	30575	30575	30575	0
491	20250313	135400	194605150	30575	30575	30575	30575	0
492	20250313	135300	194605150	30575	30575	30575	30575	4
493	20250313	135200	194482850	30600	30600	30600	30600	4
494	20250313	135100	194360450	30575	30575	30575	30575	0
495	20250313	135000	194360450	30575	30575	30575	30575	0
496	20250313	134900	194360450	30575	30575	30575	30575	0
497	20250313	134800	194360450	30575	30575	30575	30575	0
498	20250313	134700	194360450	30575	30575	30575	30575	0
499	20250313	134600	194360450	30575	30575	30575	30575	0
500	20250313	134500	194360450	30575	30575	30575	30575	0
501	20250313	134400	194360450	30575	30575	30575	30575	0
502	20250313	134300	194360450	30575	30575	30575	30575	1
503	20250313	134200	194329875	30575	30575	30575	30575	0
504	20250313	134100	194329875	30575	30575	30575	30575	153
505	20250313	134000	189651900	30575	30575	30575	30575	0
506	20250313	133900	189651900	30575	30575	30575	30575	1
507	20250313	133800	189621325	30575	30575	30575	30575	22
508	20250313	133700	188948675	30600	30600	30600	30600	0
509	20250313	133600	188948675	30600	30600	30600	30600	0
510	20250313	133500	188948675	30600	30600	30600	30600	0
511	20250313	133400	188948675	30600	30600	30600	30600	0
512	20250313	133300	188948675	30600	30600	30600	30600	0
513	20250313	133200	188948675	30600	30600	30600	30600	0
514	20250313	133100	188948675	30600	30600	30600	30600	0
515	20250313	133000	188948675	30600	30600	30600	30600	0
516	20250313	132900	188948675	30600	30600	30600	30600	5
517	20250313	132800	188795675	30600	30600	30600	30600	0
518	20250313	132700	188795675	30600	30600	30600	30600	94
519	20250313	132600	185919275	30600	30600	30600	30600	0
520	20250313	132500	185919275	30600	30600	30600	30600	1
521	20250313	132400	185888675	30550	30500	30550	30500	18
522	20250313	132300	185339325	30500	30500	30500	30500	0
523	20250313	132200	185339325	30500	30500	30500	30500	100
524	20250313	132100	182289325	30500	30500	30500	30500	0
525	20250313	132000	182289325	30500	30500	30500	30500	0
526	20250313	131900	182289325	30500	30500	30500	30500	40
527	20250313	131800	181069325	30500	30500	30500	30500	0
528	20250313	131700	181069325	30500	30500	30500	30500	45
529	20250313	131600	179696825	30500	30500	30500	30500	0
530	20250313	131500	179696825	30500	30500	30500	30500	0
531	20250313	131400	179696825	30500	30500	30500	30500	0
532	20250313	131300	179696825	30500	30500	30500	30500	0
533	20250313	131200	179696825	30500	30500	30500	30500	0
534	20250313	131100	179696825	30500	30500	30500	30500	0
535	20250313	131000	179696825	30500	30500	30500	30500	0
536	20250313	130900	179696825	30500	30500	30500	30500	0
537	20250313	130800	179696825	30500	30500	30500	30500	66
538	20250313	130700	177683825	30500	30500	30500	30500	0
539	20250313	130600	177683825	30500	30550	30550	30500	60
540	20250313	130500	175851775	30550	30550	30550	30550	1
541	20250313	130400	175821225	30575	30575	30575	30575	0
542	20250313	130300	175821225	30575	30575	30575	30575	0
543	20250313	130200	175821225	30575	30575	30575	30575	1
544	20250313	130100	175790650	30550	30550	30550	30550	0
545	20250313	130000	175790650	30550	30550	30550	30550	0
546	20250313	125900	175790650	30550	30550	30550	30550	0
547	20250313	125800	175790650	30550	30550	30550	30550	3
548	20250313	125700	175699000	30550	30550	30550	30550	0
549	20250313	125600	175699000	30550	30550	30550	30550	15
550	20250313	125500	175240750	30550	30550	30550	30550	1
551	20250313	125400	175210200	30550	30550	30550	30550	0
552	20250313	125300	175210200	30550	30550	30550	30550	60
553	20250313	125200	173377200	30600	30600	30600	30600	0
554	20250313	125100	173377200	30600	30600	30600	30600	0
555	20250313	125000	173377200	30600	30600	30600	30600	0
556	20250313	124900	173377200	30600	30600	30600	30600	0
557	20250313	124800	173377200	30600	30600	30600	30600	0
558	20250313	124700	173377200	30600	30600	30600	30600	1
559	20250313	124600	173346600	30600	30600	30600	30600	1
560	20250313	124500	173316000	30600	30600	30600	30600	1
561	20250313	124400	173285400	30600	30600	30600	30600	0
562	20250313	124300	173285400	30600	30600	30600	30600	2
563	20250313	124200	173224200	30600	30600	30600	30600	0
564	20250313	124100	173224200	30600	30600	30600	30600	1
565	20250313	124000	173193600	30600	30600	30600	30600	0
566	20250313	123900	173193600	30600	30600	30600	30600	5
567	20250313	123800	173040600	30600	30600	30600	30600	0
568	20250313	123700	173040600	30600	30600	30600	30600	0
569	20250313	123600	173040600	30600	30600	30600	30600	0
570	20250313	123500	173040600	30600	30600	30600	30600	0
571	20250313	123400	173040600	30600	30600	30600	30600	0
572	20250313	123300	173040600	30600	30600	30600	30600	26
573	20250313	123200	172245000	30600	30550	30600	30550	24
574	20250313	123100	171510800	30550	30550	30550	30550	0
575	20250313	123000	171510800	30550	30550	30550	30550	0
576	20250313	122900	171510800	30550	30550	30550	30550	0
577	20250313	122800	171510800	30550	30550	30550	30550	0
578	20250313	122700	171510800	30550	30550	30550	30550	0
579	20250313	122600	171510800	30550	30550	30550	30550	0
580	20250313	122500	171510800	30550	30550	30550	30550	16
581	20250313	122400	171022000	30650	30650	30650	30650	0
582	20250313	122300	171022000	30650	30650	30650	30650	0
583	20250313	122200	171022000	30650	30650	30650	30650	0
584	20250313	122100	171022000	30650	30650	30650	30650	0
585	20250313	122000	171022000	30650	30650	30650	30650	0
586	20250313	121900	171022000	30650	30650	30650	30650	0
587	20250313	121800	171022000	30650	30600	30650	30550	168
588	20250313	121700	165882800	30550	30550	30550	30550	0
589	20250313	121600	165882800	30550	30550	30550	30550	736
590	20250313	121500	143398000	30500	30550	30550	30500	533
591	20250313	121400	127115150	30500	30500	30500	30500	0
592	20250313	121300	127115150	30500	30500	30500	30500	0
593	20250313	121200	127115150	30500	30500	30500	30500	0
594	20250313	121100	127115150	30500	30500	30500	30500	3
595	20250313	121000	127023650	30500	30500	30500	30500	0
596	20250313	120900	127023650	30500	30500	30500	30500	0
597	20250313	120800	127023650	30500	30500	30500	30500	0
598	20250313	120700	127023650	30500	30550	30550	30500	303
599	20250313	120600	117767150	30550	30550	30550	30550	0
600	20250313	120500	117767150	30550	30550	30550	30550	0
601	20250313	120400	117767150	30550	30550	30550	30550	0
602	20250313	120300	117767150	30550	30550	30550	30550	0
603	20250313	120200	117767150	30550	30550	30550	30550	2
604	20250313	120100	117706050	30550	30550	30550	30550	2
605	20250313	120000	117644950	30550	30500	30550	30500	4
606	20250313	115900	117522800	30500	30500	30500	30500	0
607	20250313	115800	117522800	30500	30500	30500	30500	0
608	20250313	115700	117522800	30500	30500	30500	30500	0
609	20250313	115600	117522800	30500	30500	30500	30500	0
610	20250313	115500	117522800	30500	30500	30500	30500	0
611	20250313	115400	117522800	30500	30500	30500	30500	0
612	20250313	115300	117522800	30500	30500	30500	30500	0
613	20250313	115200	117522800	30500	30500	30500	30500	0
614	20250313	115100	117522800	30500	30550	30550	30500	503
615	20250313	115000	102156300	30550	30550	30550	30550	0
616	20250313	114900	102156300	30550	30550	30550	30550	49
617	20250313	114800	100659350	30550	30550	30550	30550	0
618	20250313	114700	100659350	30550	30550	30550	30550	0
619	20250313	114600	100659350	30550	30550	30550	30550	0
620	20250313	114500	100659350	30550	30550	30550	30550	0
621	20250313	114400	100659350	30550	30550	30550	30550	30
622	20250313	114300	99742850	30550	30550	30550	30550	0
623	20250313	114200	99742850	30550	30550	30550	30550	0
624	20250313	114100	99742850	30550	30550	30550	30550	0
625	20250313	114000	99742850	30550	30550	30550	30550	0
626	20250313	113900	99742850	30550	30550	30550	30550	1
627	20250313	113800	99712300	30550	30550	30550	30550	2
628	20250313	113700	99651200	30550	30550	30550	30550	199
629	20250313	113600	93571750	30550	30550	30550	30550	6
630	20250313	113500	93388450	30550	30500	30550	30500	9
631	20250313	113400	93113900	30500	30500	30500	30500	0
632	20250313	113300	93113900	30500	30500	30500	30500	0
633	20250313	113200	93113900	30500	30500	30500	30500	312
634	20250313	113100	83597900	30500	30500	30500	30500	0
635	20250313	113000	83597900	30500	30500	30500	30500	0
636	20250313	112900	83597900	30500	30500	30500	30500	0
637	20250313	112800	83597900	30500	30500	30500	30500	135
638	20250313	112700	79480400	30500	30550	30550	30500	56
639	20250313	112600	77770525	30525	30525	30525	30525	0
640	20250313	112500	77770525	30525	30525	30525	30525	1
641	20250313	112400	77740000	30550	30550	30550	30550	1
642	20250313	112300	77709450	30500	30500	30500	30500	0
643	20250313	112200	77709450	30500	30500	30500	30500	7
644	20250313	112100	77495950	30500	30500	30500	30500	0
645	20250313	112000	77495950	30500	30600	30600	30500	345
646	20250313	111900	66941150	30600	30600	30600	30600	0
647	20250313	111800	66941150	30600	30600	30600	30600	0
648	20250313	111700	66941150	30600	30600	30600	30600	0
649	20250313	111600	66941150	30600	30600	30600	30600	0
650	20250313	111500	66941150	30600	30600	30600	30600	0
651	20250313	111400	66941150	30600	30600	30600	30600	0
652	20250313	111300	66941150	30600	30600	30600	30600	0
653	20250313	111200	66941150	30600	30600	30600	30600	0
654	20250313	111100	66941150	30600	30600	30600	30600	0
655	20250313	111000	66941150	30600	30600	30600	30600	0
656	20250313	110900	66941150	30600	30600	30600	30600	0
657	20250313	110800	66941150	30600	30600	30600	30600	0
658	20250313	110700	66941150	30600	30600	30600	30600	0
659	20250313	110600	66941150	30600	30650	30650	30600	2
660	20250313	110500	66879900	30600	30600	30600	30600	0
661	20250313	110400	66879900	30600	30600	30600	30600	0
662	20250313	110300	66879900	30600	30600	30600	30600	0
663	20250313	110200	66879900	30600	30600	30600	30600	0
664	20250313	110100	66879900	30600	30600	30600	30600	0
665	20250313	110000	66879900	30600	30600	30600	30600	0
666	20250313	105900	66879900	30600	30600	30600	30600	0
667	20250313	105800	66879900	30600	30600	30600	30600	0
668	20250313	105700	66879900	30600	30600	30600	30600	0
669	20250313	105600	66879900	30600	30600	30600	30600	0
670	20250313	105500	66879900	30600	30600	30700	30600	152
671	20250313	105400	62213700	30700	30700	30700	30700	0
672	20250313	105300	62213700	30700	30700	30700	30700	0
673	20250313	105200	62213700	30700	30700	30700	30700	0
674	20250313	105100	62213700	30700	30700	30700	30700	58
675	20250313	105000	60433100	30700	30700	30700	30700	26
676	20250313	104900	59634900	30700	30700	30700	30700	0
677	20250313	104800	59634900	30700	30700	30700	30700	0
678	20250313	104700	59634900	30700	30700	30700	30700	3
679	20250313	104600	59542800	30700	30700	30700	30700	50
680	20250313	104500	58007800	30700	30700	30700	30700	0
681	20250313	104400	58007800	30700	30700	30700	30700	0
682	20250313	104300	58007800	30700	30700	30700	30700	1
683	20250313	104200	57977100	30600	30600	30600	30600	0
684	20250313	104100	57977100	30600	30600	30600	30600	0
685	20250313	104000	57977100	30600	30600	30600	30600	5
686	20250313	103900	57824100	30600	30600	30600	30600	0
687	20250313	103800	57824100	30600	30600	30600	30600	0
688	20250313	103700	57824100	30600	30600	30600	30600	0
689	20250313	103600	57824100	30600	30600	30600	30600	0
690	20250313	103500	57824100	30600	30650	30700	30600	31
691	20250313	103400	56873750	30600	30650	30650	30600	13
692	20250313	103300	56475900	30650	30650	30650	30650	0
693	20250313	103200	56475900	30650	30650	30650	30650	0
694	20250313	103100	56475900	30650	30650	30650	30650	0
695	20250313	103000	56475900	30650	30650	30650	30650	1
696	20250313	102900	56445250	30650	30650	30650	30650	1
697	20250313	102800	56414600	30650	30650	30650	30650	33
698	20250313	102700	55403150	30650	30650	30650	30650	0
699	20250313	102600	55403150	30650	30650	30650	30650	3
700	20250313	102500	55311200	30650	30650	30650	30650	0
701	20250313	102400	55311200	30650	30650	30650	30650	0
702	20250313	102300	55311200	30650	30650	30650	30650	0
703	20250313	102200	55311200	30650	30650	30650	30650	0
704	20250313	102100	55311200	30650	30650	30650	30650	0
705	20250313	102000	55311200	30650	30650	30650	30650	0
706	20250313	101900	55311200	30650	30650	30650	30650	9
707	20250313	101800	55035350	30650	30650	30650	30650	2
708	20250313	101700	54974050	30650	30650	30650	30650	22
709	20250313	101600	54299750	30650	30650	30650	30650	1
710	20250313	101500	54269100	30650	30650	30650	30650	1
711	20250313	101400	54238450	30650	30650	30650	30650	0
712	20250313	101300	54238450	30650	30650	30650	30650	0
713	20250313	101200	54238450	30650	30650	30650	30650	0
714	20250313	101100	54238450	30650	30650	30650	30650	0
715	20250313	101000	54238450	30650	30650	30650	30650	0
716	20250313	100900	54238450	30650	30650	30650	30650	33
717	20250313	100800	53227000	30600	30600	30600	30600	18
718	20250313	100700	52676200	30650	30650	30650	30650	0
719	20250313	100600	52676200	30650	30650	30650	30650	0
720	20250313	100500	52676200	30650	30650	30650	30650	0
721	20250313	100400	52676200	30650	30650	30650	30650	0
722	20250313	100300	52676200	30650	30650	30650	30650	0
723	20250313	100200	52676200	30650	30650	30650	30650	0
724	20250313	100100	52676200	30650	30650	30650	30650	0
725	20250313	100000	52676200	30650	30650	30650	30650	5
726	20250313	095900	52522950	30700	30700	30700	30700	0
727	20250313	095800	52522950	30700	30700	30700	30700	12
728	20250313	095700	52154550	30650	30650	30650	30650	1
729	20250313	095600	52123900	30650	30650	30650	30650	0
730	20250313	095500	52123900	30650	30700	30700	30650	18
731	20250313	095400	51571400	30650	30650	30650	30650	6
732	20250313	095300	51387500	30650	30650	30650	30650	10
733	20250313	095200	51081000	30650	30650	30650	30650	10
734	20250313	095100	50774500	30650	30650	30650	30650	0
735	20250313	095000	50774500	30650	30650	30650	30650	8
736	20250313	094900	50529300	30650	30650	30650	30650	1
737	20250313	094800	50498650	30650	30650	30650	30650	0
738	20250313	094700	50498650	30650	30650	30650	30650	24
739	20250313	094600	49763050	30650	30650	30650	30650	31
740	20250313	094500	48812900	30650	30650	30650	30650	0
741	20250313	094400	48812900	30650	30650	30650	30650	2
742	20250313	094300	48751600	30600	30600	30600	30600	0
743	20250313	094200	48751600	30600	30600	30600	30600	9
744	20250313	094100	48476200	30550	30550	30550	30550	0
745	20250313	094000	48476200	30550	30550	30550	30550	9
746	20250313	093900	48201250	30550	30550	30550	30550	0
747	20250313	093800	48201250	30550	30550	30550	30550	8
748	20250313	093700	47956850	30650	30550	30650	30550	41
749	20250313	093600	46703600	30500	30550	30550	30500	48
750	20250313	093500	45237250	30550	30550	30550	30550	10
751	20250313	093400	44931750	30550	30550	30550	30550	3
752	20250313	093300	44840100	30550	30550	30550	30550	9
753	20250313	093200	44565150	30550	30550	30550	30550	8
754	20250313	093100	44320750	30550	30600	30600	30500	161
755	20250313	093000	39396250	30650	30650	30650	30650	3
756	20250313	092900	39304300	30650	30650	30650	30650	6
757	20250313	092800	39120400	30600	30600	30600	30600	200
758	20250313	092700	33000400	30550	30550	30550	30550	8
759	20250313	092600	32756000	30550	30550	30550	30550	0
760	20250313	092500	32756000	30550	30550	30550	30550	8
761	20250313	092400	32511600	30550	30550	30550	30550	0
762	20250313	092300	32511600	30550	30550	30550	30550	1
763	20250313	092200	32481050	30550	30550	30550	30550	2
764	20250313	092100	32419950	30550	30550	30550	30500	107
765	20250313	092000	29156100	30550	30500	30550	30500	39
766	20250313	091900	27965050	30500	30500	30500	30500	0
767	20250313	091800	27965050	30500	30550	30550	30500	64
768	20250313	091700	26012500	30750	30650	30750	30550	39
769	20250313	091600	24818800	30600	30600	30600	30600	11
770	20250313	091500	24482200	30600	30600	30650	30600	37
771	20250313	091400	23349600	30700	30700	30700	30700	7
772	20250313	091300	23134700	30700	30800	30800	30700	349
773	20250313	091200	12387850	30850	30900	30900	30850	158
774	20250313	091100	7513500	30900	30900	30900	30900	4
775	20250313	091000	7389900	30850	30900	30900	30850	120
776	20250313	090900	3682150	30900	30900	30900	30900	15
777	20250313	090800	3218650	30900	30900	30900	30900	1
778	20250313	090700	3187750	30950	30950	30950	30950	0
779	20250313	090600	3187750	30950	31050	31050	30950	11
780	20250313	090500	2847200	31000	31000	31050	30900	62
781	20250313	090400	925950	30900	30900	30900	30900	0
782	20250313	090300	925950	30900	30950	30950	30900	14
783	20250313	090200	492800	30800	30800	30800	30800	0
784	20250313	090100	492800	30800	30800	30800	30800	2
785	20250313	090000	431200	30800	30800	30800	30800	14