KissMeData/357780/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	213000	5320392950	193700	193700	193700	193700	359
3	20250307	212900	5320392950	193700	193700	193700	193700	0
4	20250307	212800	5320392950	193700	193700	193700	193700	0
5	20250307	212700	5320392950	193700	193700	193700	193700	0
6	20250307	212600	5320392950	193700	193700	193700	193700	0
7	20250307	212500	5320392950	193700	193700	193700	193700	0
8	20250307	212400	5320392950	193700	193700	193700	193700	0
9	20250307	212300	5320392950	193700	193700	193700	193700	0
10	20250307	212200	5320392950	193700	193700	193700	193700	0
11	20250307	212100	5320392950	193700	193700	193700	193700	0
12	20250307	212000	5320392950	193700	193700	193700	193700	0
13	20250307	211900	5320392950	193700	193700	193700	193700	0
14	20250307	211800	5320392950	193700	193700	193700	193700	0
15	20250307	211700	5320392950	193700	193700	193700	193700	0
16	20250307	211600	5320392950	193700	193700	193700	193700	0
17	20250307	211500	5320392950	193700	193700	193700	193700	0
18	20250307	211400	5320392950	193700	193700	193700	193700	0
19	20250307	211300	5320392950	193700	193700	193700	193700	0
20	20250307	211200	5320392950	193700	193700	193700	193700	0
21	20250307	211100	5320392950	193700	193700	193700	193700	0
22	20250307	211000	5320392950	193700	193700	193700	193700	0
23	20250307	210900	5320392950	193700	193700	193700	193700	0
24	20250307	210800	5320392950	193700	193700	193700	193700	0
25	20250307	210700	5320392950	193700	193700	193700	193700	0
26	20250307	210600	5320392950	193700	193700	193700	193700	0
27	20250307	210500	5320392950	193700	193700	193700	193700	0
28	20250307	210400	5320392950	193700	193700	193700	193700	0
29	20250307	210300	5320392950	193700	193700	193700	193700	0
30	20250307	210200	5320392950	193700	193700	193700	193700	0
31	20250307	210100	5320392950	193700	193700	193700	193700	0
32	20250307	210000	5320392950	193700	193700	193700	193700	359
33	20250307	205900	5320392950	193700	193700	193700	193700	0
34	20250307	205800	5320392950	193700	193700	193700	193700	0
35	20250307	205700	5320392950	193700	193700	193700	193700	0
36	20250307	205600	5320392950	193700	193700	193700	193700	0
37	20250307	205500	5320392950	193700	193700	193700	193700	0
38	20250307	205400	5320392950	193700	193700	193700	193700	0
39	20250307	205300	5320392950	193700	193700	193700	193700	0
40	20250307	205200	5320392950	193700	193700	193700	193700	0
41	20250307	205100	5320392950	193700	193700	193700	193700	0
42	20250307	205000	5320392950	193700	193700	193700	193700	0
43	20250307	204900	5320392950	193700	193700	193700	193700	0
44	20250307	204800	5320392950	193700	193700	193700	193700	0
45	20250307	204700	5320392950	193700	193700	193700	193700	0
46	20250307	204600	5320392950	193700	193700	193700	193700	0
47	20250307	204500	5320392950	193700	193700	193700	193700	0
48	20250307	204400	5320392950	193700	193700	193700	193700	0
49	20250307	204300	5320392950	193700	193700	193700	193700	0
50	20250307	204200	5320392950	193700	193700	193700	193700	0
51	20250307	204100	5320392950	193700	193700	193700	193700	0
52	20250307	204000	5320392950	193700	193700	193700	193700	0
53	20250307	203900	5320392950	193700	193700	193700	193700	0
54	20250307	203800	5320392950	193700	193700	193700	193700	0
55	20250307	203700	5320392950	193700	193700	193700	193700	0
56	20250307	203600	5320392950	193700	193700	193700	193700	0
57	20250307	203500	5320392950	193700	193700	193700	193700	0
58	20250307	203400	5320392950	193700	193700	193700	193700	0
59	20250307	203300	5320392950	193700	193700	193700	193700	0
60	20250307	203200	5320392950	193700	193700	193700	193700	0
61	20250307	203100	5320392950	193700	193700	193700	193700	0
62	20250307	203000	5320392950	193700	193700	193700	193700	359
63	20250307	202900	5320392950	193700	193700	193700	193700	0
64	20250307	202800	5320392950	193700	193700	193700	193700	0
65	20250307	202700	5320392950	193700	193700	193700	193700	0
66	20250307	202600	5320392950	193700	193700	193700	193700	0
67	20250307	202500	5320392950	193700	193700	193700	193700	0
68	20250307	202400	5320392950	193700	193700	193700	193700	0
69	20250307	202300	5320392950	193700	193700	193700	193700	0
70	20250307	202200	5320392950	193700	193700	193700	193700	0
71	20250307	202100	5320392950	193700	193700	193700	193700	0
72	20250307	202000	5320392950	193700	193700	193700	193700	0
73	20250307	201900	5320392950	193700	193700	193700	193700	0
74	20250307	201800	5320392950	193700	193700	193700	193700	0
75	20250307	201700	5320392950	193700	193700	193700	193700	0
76	20250307	201600	5320392950	193700	193700	193700	193700	0
77	20250307	201500	5320392950	193700	193700	193700	193700	0
78	20250307	201400	5320392950	193700	193700	193700	193700	0
79	20250307	201300	5320392950	193700	193700	193700	193700	0
80	20250307	201200	5320392950	193700	193700	193700	193700	0
81	20250307	201100	5320392950	193700	193700	193700	193700	0
82	20250307	201000	5320392950	193700	193700	193700	193700	0
83	20250307	200900	5320392950	193700	193700	193700	193700	0
84	20250307	200800	5320392950	193700	193700	193700	193700	0
85	20250307	200700	5320392950	193700	193700	193700	193700	0
86	20250307	200600	5320392950	193700	193700	193700	193700	0
87	20250307	200500	5320392950	193700	193700	193700	193700	0
88	20250307	200400	5320392950	193700	193700	193700	193700	0
89	20250307	200300	5320392950	193700	193700	193700	193700	0
90	20250307	200200	5320392950	193700	193700	193700	193700	0
91	20250307	200100	5320392950	193700	193700	193700	193700	0
92	20250307	200000	5320392950	193700	193700	193700	193700	359
93	20250307	195900	5320392950	193700	193700	193700	193700	0
94	20250307	195800	5320392950	193700	193700	193700	193700	0
95	20250307	195700	5320392950	193700	193700	193700	193700	0
96	20250307	195600	5320392950	193700	193700	193700	193700	0
97	20250307	195500	5320392950	193700	193700	193700	193700	0
98	20250307	195400	5320392950	193700	193700	193700	193700	0
99	20250307	195300	5320392950	193700	193700	193700	193700	0
100	20250307	195200	5320392950	193700	193700	193700	193700	0
101	20250307	195100	5320392950	193700	193700	193700	193700	0
102	20250307	195000	5320392950	193700	193700	193700	193700	0
103	20250307	194900	5320392950	193700	193700	193700	193700	0
104	20250307	194800	5320392950	193700	193700	193700	193700	0
105	20250307	194700	5320392950	193700	193700	193700	193700	0
106	20250307	194600	5320392950	193700	193700	193700	193700	0
107	20250307	194500	5320392950	193700	193700	193700	193700	0
108	20250307	194400	5320392950	193700	193700	193700	193700	0
109	20250307	194300	5320392950	193700	193700	193700	193700	0
110	20250307	194200	5320392950	193700	193700	193700	193700	0
111	20250307	194100	5320392950	193700	193700	193700	193700	0
112	20250307	194000	5320392950	193700	193700	193700	193700	0
113	20250307	193900	5320392950	193700	193700	193700	193700	0
114	20250307	193800	5320392950	193700	193700	193700	193700	0
115	20250307	193700	5320392950	193700	193700	193700	193700	0
116	20250307	193600	5320392950	193700	193700	193700	193700	0
117	20250307	193500	5320392950	193700	193700	193700	193700	0
118	20250307	193400	5320392950	193700	193700	193700	193700	0
119	20250307	193300	5320392950	193700	193700	193700	193700	0
120	20250307	193200	5320392950	193700	193700	193700	193700	0
121	20250307	193100	5320392950	193700	193700	193700	193700	0
122	20250307	193000	5320392950	193700	193700	193700	193700	359
123	20250307	192900	5320392950	193700	193700	193700	193700	0
124	20250307	192800	5320392950	193700	193700	193700	193700	0
125	20250307	192700	5320392950	193700	193700	193700	193700	0
126	20250307	192600	5320392950	193700	193700	193700	193700	0
127	20250307	192500	5320392950	193700	193700	193700	193700	0
128	20250307	192400	5320392950	193700	193700	193700	193700	0
129	20250307	192300	5320392950	193700	193700	193700	193700	0
130	20250307	192200	5320392950	193700	193700	193700	193700	0
131	20250307	192100	5320392950	193700	193700	193700	193700	0
132	20250307	192000	5320392950	193700	193700	193700	193700	0
133	20250307	191900	5320392950	193700	193700	193700	193700	0
134	20250307	191800	5320392950	193700	193700	193700	193700	0
135	20250307	191700	5320392950	193700	193700	193700	193700	0
136	20250307	191600	5320392950	193700	193700	193700	193700	0
137	20250307	191500	5320392950	193700	193700	193700	193700	0
138	20250307	191400	5320392950	193700	193700	193700	193700	0
139	20250307	191300	5320392950	193700	193700	193700	193700	0
140	20250307	191200	5320392950	193700	193700	193700	193700	0
141	20250307	191100	5320392950	193700	193700	193700	193700	0
142	20250307	191000	5320392950	193700	193700	193700	193700	0
143	20250307	190900	5320392950	193700	193700	193700	193700	0
144	20250307	190800	5320392950	193700	193700	193700	193700	0
145	20250307	190700	5320392950	193700	193700	193700	193700	0
146	20250307	190600	5320392950	193700	193700	193700	193700	0
147	20250307	190500	5320392950	193700	193700	193700	193700	0
148	20250307	190400	5320392950	193700	193700	193700	193700	0
149	20250307	190300	5320392950	193700	193700	193700	193700	0
150	20250307	190200	5320392950	193700	193700	193700	193700	0
151	20250307	190100	5320392950	193700	193700	193700	193700	0
152	20250307	190000	5320392950	193700	193700	193700	193700	359
153	20250307	185900	5320392950	193700	193700	193700	193700	0
154	20250307	185800	5320392950	193700	193700	193700	193700	0
155	20250307	185700	5320392950	193700	193700	193700	193700	0
156	20250307	185600	5320392950	193700	193700	193700	193700	0
157	20250307	185500	5320392950	193700	193700	193700	193700	0
158	20250307	185400	5320392950	193700	193700	193700	193700	0
159	20250307	185300	5320392950	193700	193700	193700	193700	0
160	20250307	185200	5320392950	193700	193700	193700	193700	0
161	20250307	185100	5320392950	193700	193700	193700	193700	0
162	20250307	185000	5320392950	193700	193700	193700	193700	0
163	20250307	184900	5320392950	193700	193700	193700	193700	0
164	20250307	184800	5320392950	193700	193700	193700	193700	0
165	20250307	184700	5320392950	193700	193700	193700	193700	0
166	20250307	184600	5320392950	193700	193700	193700	193700	0
167	20250307	184500	5320392950	193700	193700	193700	193700	0
168	20250307	184400	5320392950	193700	193700	193700	193700	0
169	20250307	184300	5320392950	193700	193700	193700	193700	0
170	20250307	184200	5320392950	193700	193700	193700	193700	0
171	20250307	184100	5320392950	193700	193700	193700	193700	0
172	20250307	184000	5320392950	193700	193700	193700	193700	0
173	20250307	183900	5320392950	193700	193700	193700	193700	0
174	20250307	183800	5320392950	193700	193700	193700	193700	0
175	20250307	183700	5320392950	193700	193700	193700	193700	0
176	20250307	183600	5320392950	193700	193700	193700	193700	0
177	20250307	183500	5320392950	193700	193700	193700	193700	0
178	20250307	183400	5320392950	193700	193700	193700	193700	0
179	20250307	183300	5320392950	193700	193700	193700	193700	0
180	20250307	183200	5320392950	193700	193700	193700	193700	0
181	20250307	183100	5320392950	193700	193700	193700	193700	0
182	20250307	183000	5320392950	193700	193700	193700	193700	359
183	20250307	182900	5320392950	193700	193700	193700	193700	0
184	20250307	182800	5320392950	193700	193700	193700	193700	0
185	20250307	182700	5320392950	193700	193700	193700	193700	0
186	20250307	182600	5320392950	193700	193700	193700	193700	0
187	20250307	182500	5320392950	193700	193700	193700	193700	0
188	20250307	182400	5320392950	193700	193700	193700	193700	0
189	20250307	182300	5320392950	193700	193700	193700	193700	0
190	20250307	182200	5320392950	193700	193700	193700	193700	0
191	20250307	182100	5320392950	193700	193700	193700	193700	0
192	20250307	182000	5320392950	193700	193700	193700	193700	0
193	20250307	181900	5320392950	193700	193700	193700	193700	0
194	20250307	181800	5320392950	193700	193700	193700	193700	0
195	20250307	181700	5320392950	193700	193700	193700	193700	0
196	20250307	181600	5320392950	193700	193700	193700	193700	0
197	20250307	181500	5320392950	193700	193700	193700	193700	0
198	20250307	181400	5320392950	193700	193700	193700	193700	0
199	20250307	181300	5320392950	193700	193700	193700	193700	0
200	20250307	181200	5320392950	193700	193700	193700	193700	0
201	20250307	181100	5320392950	193700	193700	193700	193700	0
202	20250307	181000	5320392950	193700	193700	193700	193700	0
203	20250307	180900	5320392950	193700	193700	193700	193700	0
204	20250307	180800	5320392950	193700	193700	193700	193700	0
205	20250307	180700	5320392950	193700	193700	193700	193700	0
206	20250307	180600	5320392950	193700	193700	193700	193700	0
207	20250307	180500	5320392950	193700	193700	193700	193700	0
208	20250307	180400	5320392950	193700	193700	193700	193700	0
209	20250307	180300	5320392950	193700	193700	193700	193700	0
210	20250307	180200	5320392950	193700	193700	193700	193700	0
211	20250307	180100	5320392950	193700	193700	193700	193700	0
212	20250307	180000	5320392950	193700	193700	193700	193700	359
213	20250307	175900	5320392950	193700	193700	193700	193700	0
214	20250307	175800	5320392950	193700	193700	193700	193700	0
215	20250307	175700	5320392950	193700	193700	193700	193700	0
216	20250307	175600	5320392950	193700	193700	193700	193700	0
217	20250307	175500	5320392950	193700	193700	193700	193700	0
218	20250307	175400	5320392950	193700	193700	193700	193700	0
219	20250307	175300	5320392950	193700	193700	193700	193700	0
220	20250307	175200	5320392950	193700	193700	193700	193700	0
221	20250307	175100	5320392950	193700	193700	193700	193700	0
222	20250307	175000	5320392950	193700	193700	193700	193700	0
223	20250307	174900	5320392950	193700	193700	193700	193700	0
224	20250307	174800	5320392950	193700	193700	193700	193700	0
225	20250307	174700	5320392950	193700	193700	193700	193700	0
226	20250307	174600	5320392950	193700	193700	193700	193700	0
227	20250307	174500	5320392950	193700	193700	193700	193700	0
228	20250307	174400	5320392950	193700	193700	193700	193700	0
229	20250307	174300	5320392950	193700	193700	193700	193700	0
230	20250307	174200	5320392950	193700	193700	193700	193700	0
231	20250307	174100	5320392950	193700	193700	193700	193700	0
232	20250307	174000	5320392950	193700	193700	193700	193700	0
233	20250307	173900	5320392950	193700	193700	193700	193700	0
234	20250307	173800	5320392950	193700	193700	193700	193700	0
235	20250307	173700	5320392950	193700	193700	193700	193700	0
236	20250307	173600	5320392950	193700	193700	193700	193700	0
237	20250307	173500	5320392950	193700	193700	193700	193700	0
238	20250307	173400	5320392950	193700	193700	193700	193700	0
239	20250307	173300	5320392950	193700	193700	193700	193700	0
240	20250307	173200	5320392950	193700	193700	193700	193700	0
241	20250307	173100	5320392950	193700	193700	193700	193700	0
242	20250307	173000	5320392950	193700	193700	193700	193700	359
243	20250307	172900	5320392950	193700	193700	193700	193700	0
244	20250307	172800	5320392950	193700	193700	193700	193700	0
245	20250307	172700	5320392950	193700	193700	193700	193700	0
246	20250307	172600	5320392950	193700	193700	193700	193700	0
247	20250307	172500	5320392950	193700	193700	193700	193700	0
248	20250307	172400	5320392950	193700	193700	193700	193700	0
249	20250307	172300	5320392950	193700	193700	193700	193700	0
250	20250307	172200	5320392950	193700	193700	193700	193700	0
251	20250307	172100	5320392950	193700	193700	193700	193700	0
252	20250307	172000	5320392950	193700	193700	193700	193700	0
253	20250307	171900	5320392950	193700	193700	193700	193700	0
254	20250307	171800	5320392950	193700	193700	193700	193700	0
255	20250307	171700	5320392950	193700	193700	193700	193700	0
256	20250307	171600	5320392950	193700	193700	193700	193700	0
257	20250307	171500	5320392950	193700	193700	193700	193700	0
258	20250307	171400	5320392950	193700	193700	193700	193700	0
259	20250307	171300	5320392950	193700	193700	193700	193700	0
260	20250307	171200	5320392950	193700	193700	193700	193700	0
261	20250307	171100	5320392950	193700	193700	193700	193700	0
262	20250307	171000	5320392950	193700	193700	193700	193700	0
263	20250307	170900	5320392950	193700	193700	193700	193700	0
264	20250307	170800	5320392950	193700	193700	193700	193700	0
265	20250307	170700	5320392950	193700	193700	193700	193700	0
266	20250307	170600	5320392950	193700	193700	193700	193700	0
267	20250307	170500	5320392950	193700	193700	193700	193700	0
268	20250307	170400	5320392950	193700	193700	193700	193700	0
269	20250307	170300	5320392950	193700	193700	193700	193700	0
270	20250307	170200	5320392950	193700	193700	193700	193700	0
271	20250307	170100	5320392950	193700	193700	193700	193700	0
272	20250307	170000	5320392950	193700	193700	193700	193700	359
273	20250307	165900	5320392950	193700	193700	193700	193700	0
274	20250307	165800	5320392950	193700	193700	193700	193700	0
275	20250307	165700	5320392950	193700	193700	193700	193700	0
276	20250307	165600	5320392950	193700	193700	193700	193700	0
277	20250307	165500	5320392950	193700	193700	193700	193700	0
278	20250307	165400	5320392950	193700	193700	193700	193700	0
279	20250307	165300	5320392950	193700	193700	193700	193700	0
280	20250307	165200	5320392950	193700	193700	193700	193700	0
281	20250307	165100	5320392950	193700	193700	193700	193700	0
282	20250307	165000	5320392950	193700	193700	193700	193700	0
283	20250307	164900	5320392950	193700	193700	193700	193700	0
284	20250307	164800	5320392950	193700	193700	193700	193700	0
285	20250307	164700	5320392950	193700	193700	193700	193700	0
286	20250307	164600	5320392950	193700	193700	193700	193700	0
287	20250307	164500	5320392950	193700	193700	193700	193700	0
288	20250307	164400	5320392950	193700	193700	193700	193700	0
289	20250307	164300	5320392950	193700	193700	193700	193700	0
290	20250307	164200	5320392950	193700	193700	193700	193700	0
291	20250307	164100	5320392950	193700	193700	193700	193700	0
292	20250307	164000	5320392950	193700	193700	193700	193700	0
293	20250307	163900	5320392950	193700	193700	193700	193700	0
294	20250307	163800	5320392950	193700	193700	193700	193700	0
295	20250307	163700	5320392950	193700	193700	193700	193700	0
296	20250307	163600	5320392950	193700	193700	193700	193700	0
297	20250307	163500	5320392950	193700	193700	193700	193700	0
298	20250307	163400	5320392950	193700	193700	193700	193700	0
299	20250307	163300	5320392950	193700	193700	193700	193700	0
300	20250307	163200	5320392950	193700	193700	193700	193700	0
301	20250307	163100	5320392950	193700	193700	193700	193700	0
302	20250307	163000	5320392950	193700	193700	193700	193700	359
303	20250307	162900	5320392950	193700	193700	193700	193700	0
304	20250307	162800	5320392950	193700	193700	193700	193700	0
305	20250307	162700	5320392950	193700	193700	193700	193700	0
306	20250307	162600	5320392950	193700	193700	193700	193700	0
307	20250307	162500	5320392950	193700	193700	193700	193700	0
308	20250307	162400	5320392950	193700	193700	193700	193700	0
309	20250307	162300	5320392950	193700	193700	193700	193700	0
310	20250307	162200	5320392950	193700	193700	193700	193700	0
311	20250307	162100	5320392950	193700	193700	193700	193700	0
312	20250307	162000	5320392950	193700	193700	193700	193700	0
313	20250307	161900	5320392950	193700	193700	193700	193700	0
314	20250307	161800	5320392950	193700	193700	193700	193700	0
315	20250307	161700	5320392950	193700	193700	193700	193700	0
316	20250307	161600	5320392950	193700	193700	193700	193700	0
317	20250307	161500	5320392950	193700	193700	193700	193700	0
318	20250307	161400	5320392950	193700	193700	193700	193700	0
319	20250307	161300	5320392950	193700	193700	193700	193700	0
320	20250307	161200	5320392950	193700	193700	193700	193700	0
321	20250307	161100	5320392950	193700	193700	193700	193700	0
322	20250307	161000	5320392950	193700	193700	193700	193700	0
323	20250307	160900	5320392950	193700	193700	193700	193700	0
324	20250307	160800	5320392950	193700	193700	193700	193700	0
325	20250307	160700	5320392950	193700	193700	193700	193700	0
326	20250307	160600	5320392950	193700	193700	193700	193700	0
327	20250307	160500	5320392950	193700	193700	193700	193700	0
328	20250307	160400	5320392950	193700	193700	193700	193700	0
329	20250307	160300	5320392950	193700	193700	193700	193700	0
330	20250307	160200	5320392950	193700	193700	193700	193700	0
331	20250307	160100	5320392950	193700	193700	193700	193700	0
332	20250307	160000	5320392950	193700	193700	193700	193700	359
333	20250307	155900	5320392950	193700	193700	193700	193700	0
334	20250307	155800	5320392950	193700	193700	193700	193700	0
335	20250307	155700	5320392950	193700	193700	193700	193700	0
336	20250307	155600	5320392950	193700	193700	193700	193700	0
337	20250307	155500	5320392950	193700	193700	193700	193700	0
338	20250307	155400	5320392950	193700	193700	193700	193700	0
339	20250307	155300	5320392950	193700	193700	193700	193700	0
340	20250307	155200	5320392950	193700	193700	193700	193700	0
341	20250307	155100	5320392950	193700	193700	193700	193700	0
342	20250307	155000	5320392950	193700	193700	193700	193700	0
343	20250307	154900	5320392950	193700	193700	193700	193700	0
344	20250307	154800	5320392950	193700	193700	193700	193700	0
345	20250307	154700	5320392950	193700	193700	193700	193700	0
346	20250307	154600	5320392950	193700	193700	193700	193700	0
347	20250307	154500	5320392950	193700	193700	193700	193700	0
348	20250307	154400	5320392950	193700	193700	193700	193700	0
349	20250307	154300	5320392950	193700	193700	193700	193700	0
350	20250307	154200	5320392950	193700	193700	193700	193700	0
351	20250307	154100	5320392950	193700	193700	193700	193700	0
352	20250307	154000	5320392950	193700	193700	193700	193700	0
353	20250307	153900	5320392950	193700	193700	193700	193700	0
354	20250307	153800	5320392950	193700	193700	193700	193700	0
355	20250307	153700	5320392950	193700	193700	193700	193700	0
356	20250307	153600	5320392950	193700	193700	193700	193700	0
357	20250307	153500	5320392950	193700	193700	193700	193700	0
358	20250307	153400	5320392950	193700	193700	193700	193700	0
359	20250307	153300	5320392950	193700	193700	193700	193700	0
360	20250307	153200	5320392950	193700	193700	193700	193700	0
361	20250307	153100	5320392950	193700	193700	193700	193700	0
362	20250307	153000	5320392950	193700	193700	193700	193700	718
363	20250307	152900	5250854650	193100	193100	193100	193100	0
364	20250307	152800	5250854650	193100	193100	193100	193100	0
365	20250307	152700	5250854650	193100	193100	193100	193100	0
366	20250307	152600	5250854650	193100	193100	193100	193100	0
367	20250307	152500	5250854650	193100	193100	193100	193100	0
368	20250307	152400	5250854650	193100	193100	193100	193100	0
369	20250307	152300	5250854650	193100	193100	193100	193100	0
370	20250307	152200	5250854650	193100	193100	193100	193100	0
371	20250307	152100	5250854650	193100	193100	193100	193100	0
372	20250307	152000	5250854650	193100	193100	193100	193100	0
373	20250307	151900	5250854650	193100	193600	193600	193100	108
374	20250307	151800	5229977850	193600	193700	193700	193600	38
375	20250307	151700	5222617450	193800	194000	194000	193400	210
376	20250307	151600	5181924950	194000	194100	194200	193800	143
377	20250307	151500	5154183750	194000	194200	194300	194000	248
378	20250307	151400	5106026250	194200	194200	194300	194100	135
379	20250307	151300	5079807250	194400	194300	194400	194100	145
380	20250307	151200	5051639850	194300	194200	194300	194200	148
381	20250307	151100	5022897650	194200	194100	194200	194000	69
382	20250307	151000	5009500250	194200	194200	194300	194000	132
383	20250307	150900	4983878850	194000	194200	194300	194000	236
384	20250307	150800	4938050050	194200	194100	194200	194000	52
385	20250307	150700	4927958550	194300	193900	194300	193900	97
386	20250307	150600	4909133950	194100	194300	194300	194100	202
387	20250307	150500	4869906050	194300	194400	194400	194200	141
388	20250307	150400	4842518650	194400	194000	194400	193900	158
389	20250307	150300	4811833450	194000	194000	194000	193900	145
390	20250307	150200	4783708900	194000	193900	194000	193900	131
391	20250307	150100	4758297100	194000	193900	194000	193600	101
392	20250307	150000	4738730800	193900	194300	194400	193900	263
393	20250307	145900	4687677000	194400	194300	194400	194300	79
394	20250307	145800	4672322800	194300	194300	194400	194200	114
395	20250307	145700	4650174800	194200	194200	194200	194100	171
396	20250307	145600	4616973800	194200	194100	194400	194100	97
397	20250307	145500	4598130000	194100	193800	194100	193800	105
398	20250307	145400	4577764900	193700	194100	194100	193300	90
399	20250307	145300	4560319400	194100	194300	194300	193900	159
400	20250307	145200	4529463000	194200	194700	194800	194100	273
401	20250307	145100	4476372200	194800	194700	194800	194600	189
402	20250307	145000	4439574100	194700	194700	194700	194600	401
403	20250307	144900	4361511700	194600	194500	194600	194400	101
404	20250307	144800	4341864600	194500	194500	194500	194400	70
405	20250307	144700	4328249800	194400	194600	194600	194400	182
406	20250307	144600	4292843900	194700	194500	194700	194500	108
407	20250307	144500	4271822200	194500	194400	194600	194400	105
408	20250307	144400	4251405400	194300	194200	194300	194200	146
409	20250307	144300	4223042000	194200	194200	194400	194200	173
410	20250307	144200	4189428900	194200	194000	194200	194000	70
411	20250307	144100	4175840300	194300	193600	194700	193600	774
412	20250307	144000	4025704300	193400	193200	193500	193200	114
413	20250307	143900	4003662500	193300	193100	193300	193100	96
414	20250307	143800	3985118400	193100	193000	193100	193000	111
415	20250307	143700	3963687700	193000	193000	193000	193000	111
416	20250307	143600	3942264700	193000	193000	193100	193000	87
417	20250307	143500	3925473100	193000	193000	193000	193000	60
418	20250307	143400	3913893100	193000	192900	193000	192900	23
419	20250307	143300	3909455500	192800	192600	192900	192600	59
420	20250307	143200	3898086800	192600	192500	192600	192500	34
421	20250307	143100	3891540100	192500	192700	192900	192200	344
422	20250307	143000	3825295100	192700	192900	193000	192600	137
423	20250307	142900	3798883800	192800	192800	192900	192600	70
424	20250307	142800	3785390500	192700	193000	193000	192700	211
425	20250307	142700	3744700800	192900	192900	192900	192700	100
426	20250307	142600	3725414000	193000	192900	193100	192800	131
427	20250307	142500	3700144300	192800	192900	192900	192700	115
428	20250307	142400	3677966200	192700	192300	192700	192300	73
429	20250307	142300	3663914300	192300	192200	192400	192200	114
430	20250307	142200	3641987300	192300	192400	192400	192200	219
431	20250307	142100	3599873000	192300	193700	193700	192300	469
432	20250307	142000	3509220800	193800	193900	193900	193600	132
433	20250307	141900	3483634700	194000	193500	194000	193500	433
434	20250307	141800	3399702900	193500	193500	193700	193500	232
435	20250307	141700	3354805500	193500	192100	193800	192100	1075
436	20250307	141600	3147730700	192100	192100	192200	192100	58
437	20250307	141500	3136588000	191900	191500	192100	191500	556
438	20250307	141400	3029933600	191600	191400	191600	191400	40
439	20250307	141300	3022273000	191400	191500	191500	191400	166
440	20250307	141200	2990488600	191800	191600	191800	191600	142
441	20250307	141100	2963276500	191700	191700	191900	191700	95
442	20250307	141000	2945057700	191800	191700	191800	191600	85
443	20250307	140900	2928761600	191800	191600	191800	191500	29
444	20250307	140800	2923205600	191600	191900	191900	191600	99
445	20250307	140700	2904231050	191900	191400	191900	191400	162
446	20250307	140600	2873197950	191300	191500	191500	191300	126
447	20250307	140500	2849084250	191500	191100	191500	191100	308
448	20250307	140400	2790164200	191100	191000	191100	191000	59
449	20250307	140300	2778894200	191000	191000	191100	191000	132
450	20250307	140200	2753681200	191100	191000	191100	191000	51
451	20250307	140100	2743939700	191000	191100	191200	191000	54
452	20250307	140000	2733621800	191100	191100	191200	191000	56
453	20250307	135900	2722920600	191100	191100	191200	190900	121
454	20250307	135800	2699797500	191200	191200	191200	191200	27
455	20250307	135700	2694635100	191200	190600	191200	190500	678
456	20250307	135600	2565225700	190600	190200	190600	190200	111
457	20250307	135500	2544083800	190300	190300	190400	190300	55
458	20250307	135400	2533617100	190500	190100	190500	190000	220
459	20250307	135300	2491795200	190300	190500	190500	190300	133
460	20250307	135200	2466471700	190500	190600	190600	190300	91
461	20250307	135100	2449147400	190500	190600	190600	190500	59
462	20250307	135000	2437906900	190900	190600	191000	190200	155
463	20250307	134900	2408345400	190100	189800	190600	189800	305
464	20250307	134800	2350343000	189900	189700	189900	189700	56
465	20250307	134700	2339713200	189700	189600	189700	189600	20
466	20250307	134600	2335920000	189600	189600	189700	189600	98
467	20250307	134500	2317335500	189500	189500	189500	189500	43
468	20250307	134400	2309187000	189200	189100	189200	189100	13
469	20250307	134300	2306728400	188800	189700	189700	188800	97
470	20250307	134200	2288372100	188800	188700	189800	188700	630
471	20250307	134100	2169260650	188700	188700	188800	188700	74
472	20250307	134000	2155292550	188500	188000	188500	188000	132
473	20250307	133900	2130435150	188000	188000	188000	188000	30
474	20250307	133800	2124795150	188000	188000	188000	188000	2
475	20250307	133700	2124419150	188000	188000	188000	188000	0
476	20250307	133600	2124419150	188000	188000	188000	187900	55
477	20250307	133500	2114079650	188000	188100	188100	188000	11
478	20250307	133400	2112010950	188200	188200	188200	188200	0
479	20250307	133300	2112010950	188200	188200	188200	188200	1
480	20250307	133200	2111822750	188200	188400	188400	188200	57
481	20250307	133100	2101091150	188400	188500	188500	188400	3
482	20250307	133000	2100525850	188400	188400	188500	188400	8
483	20250307	132900	2099018550	188400	188500	188500	188400	41
484	20250307	132800	2091290150	188500	188500	188500	188500	14
485	20250307	132700	2088651150	188600	188600	188600	188600	7
486	20250307	132600	2087330950	188600	188600	188600	188600	45
487	20250307	132500	2078843950	188700	188600	188700	188600	21
488	20250307	132400	2074882350	188600	188600	188600	188600	66
489	20250307	132300	2062434750	188600	188700	188700	188600	6
490	20250307	132200	2061302650	188700	188700	188900	188700	46
491	20250307	132100	2052622050	188600	188600	188600	188600	0
492	20250307	132000	2052622050	188600	188600	188600	188600	60
493	20250307	131900	2041306050	188600	188600	188700	188600	12
494	20250307	131800	2039042750	188600	188600	188600	188600	61
495	20250307	131700	2027538150	188700	188700	188700	188700	20
496	20250307	131600	2023764150	188700	188800	188800	188700	5
497	20250307	131500	2022820550	188700	188600	188800	188600	102
498	20250307	131400	2003568650	188600	188600	188700	188600	97
499	20250307	131300	1985270350	188800	188500	188800	188500	271
500	20250307	131200	1934131850	188600	188500	188600	188500	24
501	20250307	131100	1929606350	188600	188500	188600	188500	45
502	20250307	131000	1921123650	188500	188600	188600	188500	11
503	20250307	130900	1919050050	188500	188500	188500	188500	1
504	20250307	130800	1918861550	188600	188400	188600	188400	52
505	20250307	130700	1909060350	188300	188000	188300	188000	139
506	20250307	130600	1882897950	187900	187900	187900	187900	25
507	20250307	130500	1878200450	187800	187800	187800	187800	0
508	20250307	130400	1878200450	187800	187600	187800	187600	86
509	20250307	130300	1862053550	187700	187700	187700	187700	2
510	20250307	130200	1861678150	187600	187600	187600	187600	40
511	20250307	130100	1854174150	187500	187500	187500	187500	31
512	20250307	130000	1848361650	187500	187400	187500	187400	48
513	20250307	125900	1839361750	187400	187500	187500	187400	21
514	20250307	125800	1835425550	187400	187300	187400	187300	9
515	20250307	125700	1833739250	187300	187300	187300	187300	1
516	20250307	125600	1833551950	187400	187400	187400	187400	3
517	20250307	125500	1832989750	187400	187000	187400	187000	99
518	20250307	125400	1814454550	187100	187100	187100	187100	72
519	20250307	125300	1800983350	187100	187200	187200	187100	24
520	20250307	125200	1796492650	187100	187300	187300	187100	17
521	20250307	125100	1793310950	187300	187300	187300	187300	1
522	20250307	125000	1793123650	187100	187500	187500	187100	25
523	20250307	124900	1788440050	187100	187200	187200	187100	34
524	20250307	124800	1782077950	187500	187500	187500	187500	4
525	20250307	124700	1781327950	187100	187100	187100	187100	6
526	20250307	124600	1780205350	187100	187500	187500	187100	13
527	20250307	124500	1777771150	187000	187000	187000	187000	1
528	20250307	124400	1777584150	187400	187500	187500	186900	46
529	20250307	124300	1768960250	187500	187500	187500	187500	3
530	20250307	124200	1768397750	187500	187500	187500	187500	4
531	20250307	124100	1767647750	187300	187500	187500	187300	5
532	20250307	124000	1766710450	187500	187400	187500	187400	32
533	20250307	123900	1760710550	187500	187500	187500	187500	1
534	20250307	123800	1760523050	187700	187600	187700	186900	167
535	20250307	123700	1729210250	187600	187600	187600	187600	0
536	20250307	123600	1729210250	187600	187600	187600	187600	5
537	20250307	123500	1728272250	187700	187700	187700	187700	0
538	20250307	123400	1728272250	187700	187700	187700	187700	60
539	20250307	123300	1717010250	187700	187700	187700	187700	0
540	20250307	123200	1717010250	187700	187600	187700	187600	7
541	20250307	123100	1715696450	187600	187600	187600	187600	0
542	20250307	123000	1715696450	187600	187700	187700	187600	6
543	20250307	122900	1714570350	187600	187600	187600	187600	10
544	20250307	122800	1712694350	187700	187700	187700	187700	13
545	20250307	122700	1710254250	187700	187700	187700	187700	19
546	20250307	122600	1706687950	187700	187400	187700	187400	112
547	20250307	122500	1685681350	187200	187200	187200	187200	2
548	20250307	122400	1685306950	187500	187500	187500	187500	1
549	20250307	122300	1685119450	186900	187300	187300	186900	79
550	20250307	122200	1670345050	187000	187000	187000	187000	0
551	20250307	122100	1670345050	187000	187000	187000	187000	0
552	20250307	122000	1670345050	187000	187400	187400	187000	56
553	20250307	121900	1659872050	187500	187500	187500	187500	132
554	20250307	121800	1635122050	187600	187600	187600	187600	0
555	20250307	121700	1635122050	187600	187500	187600	187500	35
556	20250307	121600	1628559350	187600	187600	187600	187600	32
557	20250307	121500	1622556150	187500	187500	187500	187500	0
558	20250307	121400	1622556150	187500	187650	187650	187500	148
559	20250307	121300	1594798750	187600	187600	187600	187600	0
560	20250307	121200	1594798750	187600	187600	187600	187600	20
561	20250307	121100	1591046750	187600	187600	187600	187600	4
562	20250307	121000	1590296350	187600	187700	187700	187600	32
563	20250307	120900	1584290050	187700	187700	187700	187700	0
564	20250307	120800	1584290050	187700	187700	187700	187700	1
565	20250307	120700	1584102350	187600	187600	187600	187600	1
566	20250307	120600	1583914750	187600	187600	187600	187600	6
567	20250307	120500	1582789150	187600	187800	187800	187600	95
568	20250307	120400	1564948950	187800	187800	187800	187800	5
569	20250307	120300	1564009950	187900	187800	187900	187800	5
570	20250307	120200	1563070550	187800	187800	187800	187800	0
571	20250307	120100	1563070550	187800	187800	187800	187800	0
572	20250307	120000	1563070550	187800	187800	187800	187800	2
573	20250307	115900	1562694950	187800	187800	187800	187800	10
574	20250307	115800	1560816950	187800	187800	187800	187800	0
575	20250307	115700	1560816950	187800	187800	188000	187800	7
576	20250307	115600	1559502150	188000	188000	188000	188000	33
577	20250307	115500	1553298150	187800	187900	187900	187800	12
578	20250307	115400	1551044350	187900	187900	187900	187900	10
579	20250307	115300	1549165350	187900	187900	187900	187900	9
580	20250307	115200	1547474250	187900	187900	187900	187800	21
581	20250307	115100	1543528450	187900	187900	187900	187900	13
582	20250307	115000	1541085750	187900	187900	187900	187900	43
583	20250307	114900	1533006050	187900	187900	187900	187900	0
584	20250307	114800	1533006050	187900	187900	187900	187900	1
585	20250307	114700	1532818150	187900	187900	187900	187900	1
586	20250307	114600	1532630250	187900	187800	187900	187800	41
587	20250307	114500	1524928950	187500	187500	187500	187500	0
588	20250307	114400	1524928950	187500	187500	187500	187500	19
589	20250307	114300	1521366450	187500	187500	187500	187500	1
590	20250307	114200	1521178950	187500	187500	187500	187500	2
591	20250307	114100	1520803950	187500	187400	187500	187400	26
592	20250307	114000	1515929950	187500	187700	187700	187500	50
593	20250307	113900	1506551950	187700	187700	187800	187700	5
594	20250307	113800	1505613350	187500	187500	187500	187500	9
595	20250307	113700	1503925850	187800	187500	187800	187500	7
596	20250307	113600	1502612450	187800	187800	187800	187800	31
597	20250307	113500	1496790650	187300	187300	187300	187300	0
598	20250307	113400	1496790650	187300	187300	187300	187300	1
599	20250307	113300	1496603350	187400	187400	187400	187400	11
600	20250307	113200	1494541950	187400	187200	187400	187200	71
601	20250307	113100	1481248150	187200	187300	187300	187100	30
602	20250307	113000	1475633650	187300	187500	187500	187300	30
603	20250307	112900	1470009150	187500	187600	187600	187500	144
604	20250307	112800	1443006150	187600	187600	187900	187600	20
605	20250307	112700	1439253250	187600	187600	187600	187600	43
606	20250307	112600	1431186450	187600	187600	187600	187600	39
607	20250307	112500	1423870050	188000	188000	188000	188000	1
608	20250307	112400	1423682050	187600	187600	187600	187600	1
609	20250307	112300	1423494450	188400	188400	188400	188400	1
610	20250307	112200	1423306050	188400	188400	188400	188400	0
611	20250307	112100	1423306050	188400	188500	188500	188300	116
612	20250307	112000	1401447150	188600	188600	188600	188600	2
613	20250307	111900	1401069950	188500	188500	188500	188500	2
614	20250307	111800	1400692950	188500	188500	188500	188500	3
615	20250307	111700	1400127450	188500	188500	188500	188500	11
616	20250307	111600	1398053950	188500	188400	188500	188400	10
617	20250307	111500	1396169450	188400	188400	188400	188400	21
618	20250307	111400	1392213050	188400	188400	188400	188400	0
619	20250307	111300	1392213050	188400	187600	188500	187600	7
620	20250307	111200	1390894650	187500	188400	188400	187500	22
621	20250307	111100	1386766350	187500	188500	188500	187500	29
622	20250307	111000	1381322250	188500	188500	188500	188500	2
623	20250307	110900	1380945250	188500	188500	188500	188500	3
624	20250307	110800	1380379750	188600	188600	188600	188600	75
625	20250307	110700	1366234750	188600	188600	188600	188600	19
626	20250307	110600	1362651350	188600	188600	188600	188600	5
627	20250307	110500	1361708350	188600	188500	188600	188500	69
628	20250307	110400	1348699450	188400	188400	188400	188400	30
629	20250307	110300	1343047450	188400	188400	188400	188400	10
630	20250307	110200	1341163450	188400	188400	188400	188400	1
631	20250307	110100	1340975050	188500	188500	188500	188500	32
632	20250307	110000	1334943050	188500	188500	188500	188500	0
633	20250307	105900	1334943050	188500	188400	188500	188300	11
634	20250307	105800	1332870850	188400	188400	188400	188400	2
635	20250307	105700	1332494050	188400	188000	188400	188000	13
636	20250307	105600	1330049050	188300	188100	188300	188050	13
637	20250307	105500	1327603600	188300	188500	188500	188300	47
638	20250307	105400	1318752500	188500	188300	188500	188300	33
639	20250307	105300	1312532200	188500	188600	188600	188500	15
640	20250307	105200	1309704600	188500	188600	188600	188500	39
641	20250307	105100	1302352800	188600	188500	188600	188500	7
642	20250307	105000	1301033200	188500	188500	188500	188500	51
643	20250307	104900	1291419700	188500	188500	188600	188500	104
644	20250307	104800	1271815600	188600	188400	188600	188400	238
645	20250307	104700	1226959500	188300	188000	188300	188000	158
646	20250307	104600	1197223900	188100	188000	188100	188000	25
647	20250307	104500	1192522600	188000	188000	188000	188000	1
648	20250307	104400	1192334600	188200	187900	188200	187900	180
649	20250307	104300	1158483300	187800	187800	187800	187800	3
650	20250307	104200	1157919900	187900	187900	187900	187900	16
651	20250307	104100	1154913500	187800	187800	187800	187800	2
652	20250307	104000	1154537900	187800	187800	187800	187800	1
653	20250307	103900	1154350100	187900	187900	188000	187900	55
654	20250307	103800	1144015200	187900	187900	187900	187900	10
655	20250307	103700	1142136200	187900	187600	187900	187600	7
656	20250307	103600	1140822700	187500	187600	187600	187500	4
657	20250307	103500	1140072500	187900	187900	188000	187800	75
658	20250307	103400	1125980000	187900	187900	187900	187900	1
659	20250307	103300	1125792100	187900	187900	187900	187900	22
660	20250307	103200	1121658300	187500	187500	187500	187500	18
661	20250307	103100	1118283300	187500	187800	187800	187500	75
662	20250307	103000	1104212800	187800	187800	187800	187800	16
663	20250307	102900	1101208000	187900	187900	187900	187900	2
664	20250307	102800	1100832200	187900	188000	188000	187900	4
665	20250307	102700	1100080400	188000	187900	188000	187900	49
666	20250307	102600	1090871400	187900	188100	188100	187900	132
667	20250307	102500	1066054800	188200	188100	188200	188100	6
668	20250307	102400	1064926000	188100	188000	188100	188000	11
669	20250307	102300	1062857900	188000	188100	188100	188000	10
670	20250307	102200	1060977500	188000	188000	188000	188000	6
671	20250307	102100	1059849500	188200	188200	188200	188200	10
672	20250307	102000	1057967500	188200	188200	188300	188200	25
673	20250307	101900	1053262400	188200	187800	188200	187800	175
674	20250307	101800	1020362000	187400	187500	187800	187400	140
675	20250307	101700	994090100	187500	187400	187500	187400	5
676	20250307	101600	993152700	187400	187400	187400	187400	4
677	20250307	101500	992403100	187400	187550	187550	187200	78
678	20250307	101400	977790450	187500	187500	187500	187500	24
679	20250307	101300	973290450	187500	187500	187500	187500	1
680	20250307	101200	973102950	187500	187500	187500	187500	3
681	20250307	101100	972540450	187500	187550	187550	187500	14
682	20250307	101000	969915400	187600	187600	187600	187600	14
683	20250307	100900	967289000	187600	187500	187600	187500	36
684	20250307	100800	960535900	187500	187300	187500	187300	28
685	20250307	100700	955289100	187300	187300	187300	187300	2
686	20250307	100600	954914500	187300	187300	187300	187200	14
687	20250307	100500	952292800	187300	187000	187300	187000	6
688	20250307	100400	951170500	186700	186900	186900	186700	13
689	20250307	100300	948741700	186900	187500	187600	186900	41
690	20250307	100200	941058000	187600	187600	187600	187600	0
691	20250307	100100	941058000	187600	187600	187700	187000	39
692	20250307	100000	933756100	187800	187400	187800	187100	82
693	20250307	095900	918385300	187500	187600	187700	187400	223
694	20250307	095800	876559100	187600	187500	187700	187500	44
695	20250307	095700	868301100	187600	187600	187700	187500	76
696	20250307	095600	854048100	187600	187600	187700	187500	9
697	20250307	095500	852359400	187500	187500	187700	187000	133
698	20250307	095400	827425300	187500	186800	187500	186800	462
699	20250307	095300	740946600	186800	186900	186900	186400	16
700	20250307	095200	737959100	186800	186800	186800	186800	31
701	20250307	095100	732168300	186800	186800	186900	186800	35
702	20250307	095000	725628400	186100	186100	186900	186100	7
703	20250307	094900	724324900	187000	185800	187000	185800	441
704	20250307	094800	642020400	185800	186200	186200	185800	8
705	20250307	094700	640533600	186200	186200	186200	186000	66
706	20250307	094600	628251000	186500	186600	186600	186500	20
707	20250307	094500	624520800	186600	186500	186600	186500	22
708	20250307	094400	620417700	186500	186500	186500	186500	0
709	20250307	094300	620417700	186500	186500	186500	186500	19
710	20250307	094200	616874200	186500	186300	186600	186100	47
711	20250307	094100	608112200	186300	186400	186600	186100	21
712	20250307	094000	604199200	186000	186500	186500	186000	9
713	20250307	093900	602524100	186600	185900	186600	185900	106
714	20250307	093800	582776400	185700	185700	185700	185700	3
715	20250307	093700	582219300	185800	185500	185800	185500	12
716	20250307	093600	579990300	185800	185600	185800	185100	36
717	20250307	093500	573311000	185700	185800	185900	185700	80
718	20250307	093400	558448300	186000	186000	186000	186000	4
719	20250307	093300	557704300	185700	186100	186100	185700	40
720	20250307	093200	550271000	186400	186200	186400	186200	8
721	20250307	093100	548780700	186200	186400	186500	186200	27
722	20250307	093000	543749000	186500	185800	186500	185800	73
723	20250307	092900	530162800	185800	185800	185900	185700	49
724	20250307	092800	521060900	185800	185500	185800	185500	15
725	20250307	092700	518275600	185800	185900	186000	185500	28
726	20250307	092600	513075400	185600	184900	186000	184900	332
727	20250307	092500	451508000	184900	184500	184900	184500	168
728	20250307	092400	420479500	184500	184400	184500	184400	28
729	20250307	092300	415315300	184400	184500	184500	184400	2
730	20250307	092200	414946400	184600	184200	184700	184200	113
731	20250307	092100	394121600	183800	183600	184200	183600	62
732	20250307	092000	382718500	183500	183500	183500	183500	25
733	20250307	091900	378131000	183600	183600	183600	183600	9
734	20250307	091800	376478600	183700	183600	183700	183600	6
735	20250307	091700	375376900	183800	183700	183800	183700	43
736	20250307	091600	367477700	182600	183000	183600	182400	127
737	20250307	091500	344205700	183000	183000	183000	183000	6
738	20250307	091400	343107700	183000	183800	183800	183000	109
739	20250307	091300	323137500	183800	183000	183900	183000	53
740	20250307	091200	313411500	183000	182800	183000	182800	63
741	20250307	091100	301886400	182900	181700	182900	181700	176
742	20250307	091000	269838000	180900	181000	181800	180900	649
743	20250307	090900	152369100	180900	181300	181300	180900	115
744	20250307	090800	131547800	181900	181900	181900	181900	0
745	20250307	090700	131547800	181900	182000	182000	181000	98
746	20250307	090600	113798800	182000	182000	182000	182000	2
747	20250307	090500	113434800	180800	181700	181700	180800	4
748	20250307	090400	112708900	180700	181600	181800	180700	68
749	20250307	090300	100368000	181000	181000	181000	181000	189
750	20250307	090200	66159000	180300	180300	180400	180300	35
751	20250307	090100	59848400	181000	180600	181100	180200	54
752	20250307	090000	50102000	180800	181300	181900	180800	176