KissMeData/207940/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204500	52991450500	1100000	1100000	1100000	1100000	4917
3	20250307	204400	52991450500	1100000	1100000	1100000	1100000	0
4	20250307	204300	52991450500	1100000	1100000	1100000	1100000	0
5	20250307	204200	52991450500	1100000	1100000	1100000	1100000	0
6	20250307	204100	52991450500	1100000	1100000	1100000	1100000	0
7	20250307	204000	52991450500	1100000	1100000	1100000	1100000	0
8	20250307	203900	52991450500	1100000	1100000	1100000	1100000	0
9	20250307	203800	52991450500	1100000	1100000	1100000	1100000	0
10	20250307	203700	52991450500	1100000	1100000	1100000	1100000	0
11	20250307	203600	52991450500	1100000	1100000	1100000	1100000	0
12	20250307	203500	52991450500	1100000	1100000	1100000	1100000	0
13	20250307	203400	52991450500	1100000	1100000	1100000	1100000	0
14	20250307	203300	52991450500	1100000	1100000	1100000	1100000	0
15	20250307	203200	52991450500	1100000	1100000	1100000	1100000	0
16	20250307	203100	52991450500	1100000	1100000	1100000	1100000	0
17	20250307	203000	52991450500	1100000	1100000	1100000	1100000	0
18	20250307	202900	52991450500	1100000	1100000	1100000	1100000	0
19	20250307	202800	52991450500	1100000	1100000	1100000	1100000	0
20	20250307	202700	52991450500	1100000	1100000	1100000	1100000	0
21	20250307	202600	52991450500	1100000	1100000	1100000	1100000	0
22	20250307	202500	52991450500	1100000	1100000	1100000	1100000	0
23	20250307	202400	52991450500	1100000	1100000	1100000	1100000	0
24	20250307	202300	52991450500	1100000	1100000	1100000	1100000	0
25	20250307	202200	52991450500	1100000	1100000	1100000	1100000	0
26	20250307	202100	52991450500	1100000	1100000	1100000	1100000	0
27	20250307	202000	52991450500	1100000	1100000	1100000	1100000	0
28	20250307	201900	52991450500	1100000	1100000	1100000	1100000	0
29	20250307	201800	52991450500	1100000	1100000	1100000	1100000	0
30	20250307	201700	52991450500	1100000	1100000	1100000	1100000	0
31	20250307	201600	52991450500	1100000	1100000	1100000	1100000	0
32	20250307	201500	52991450500	1100000	1100000	1100000	1100000	4917
33	20250307	201400	52991450500	1100000	1100000	1100000	1100000	0
34	20250307	201300	52991450500	1100000	1100000	1100000	1100000	0
35	20250307	201200	52991450500	1100000	1100000	1100000	1100000	0
36	20250307	201100	52991450500	1100000	1100000	1100000	1100000	0
37	20250307	201000	52991450500	1100000	1100000	1100000	1100000	0
38	20250307	200900	52991450500	1100000	1100000	1100000	1100000	0
39	20250307	200800	52991450500	1100000	1100000	1100000	1100000	0
40	20250307	200700	52991450500	1100000	1100000	1100000	1100000	0
41	20250307	200600	52991450500	1100000	1100000	1100000	1100000	0
42	20250307	200500	52991450500	1100000	1100000	1100000	1100000	0
43	20250307	200400	52991450500	1100000	1100000	1100000	1100000	0
44	20250307	200300	52991450500	1100000	1100000	1100000	1100000	0
45	20250307	200200	52991450500	1100000	1100000	1100000	1100000	0
46	20250307	200100	52991450500	1100000	1100000	1100000	1100000	0
47	20250307	200000	52991450500	1100000	1100000	1100000	1100000	0
48	20250307	195900	52991450500	1100000	1100000	1100000	1100000	0
49	20250307	195800	52991450500	1100000	1100000	1100000	1100000	0
50	20250307	195700	52991450500	1100000	1100000	1100000	1100000	0
51	20250307	195600	52991450500	1100000	1100000	1100000	1100000	0
52	20250307	195500	52991450500	1100000	1100000	1100000	1100000	0
53	20250307	195400	52991450500	1100000	1100000	1100000	1100000	0
54	20250307	195300	52991450500	1100000	1100000	1100000	1100000	0
55	20250307	195200	52991450500	1100000	1100000	1100000	1100000	0
56	20250307	195100	52991450500	1100000	1100000	1100000	1100000	0
57	20250307	195000	52991450500	1100000	1100000	1100000	1100000	0
58	20250307	194900	52991450500	1100000	1100000	1100000	1100000	0
59	20250307	194800	52991450500	1100000	1100000	1100000	1100000	0
60	20250307	194700	52991450500	1100000	1100000	1100000	1100000	0
61	20250307	194600	52991450500	1100000	1100000	1100000	1100000	0
62	20250307	194500	52991450500	1100000	1100000	1100000	1100000	4917
63	20250307	194400	52991450500	1100000	1100000	1100000	1100000	0
64	20250307	194300	52991450500	1100000	1100000	1100000	1100000	0
65	20250307	194200	52991450500	1100000	1100000	1100000	1100000	0
66	20250307	194100	52991450500	1100000	1100000	1100000	1100000	0
67	20250307	194000	52991450500	1100000	1100000	1100000	1100000	0
68	20250307	193900	52991450500	1100000	1100000	1100000	1100000	0
69	20250307	193800	52991450500	1100000	1100000	1100000	1100000	0
70	20250307	193700	52991450500	1100000	1100000	1100000	1100000	0
71	20250307	193600	52991450500	1100000	1100000	1100000	1100000	0
72	20250307	193500	52991450500	1100000	1100000	1100000	1100000	0
73	20250307	193400	52991450500	1100000	1100000	1100000	1100000	0
74	20250307	193300	52991450500	1100000	1100000	1100000	1100000	0
75	20250307	193200	52991450500	1100000	1100000	1100000	1100000	0
76	20250307	193100	52991450500	1100000	1100000	1100000	1100000	0
77	20250307	193000	52991450500	1100000	1100000	1100000	1100000	0
78	20250307	192900	52991450500	1100000	1100000	1100000	1100000	0
79	20250307	192800	52991450500	1100000	1100000	1100000	1100000	0
80	20250307	192700	52991450500	1100000	1100000	1100000	1100000	0
81	20250307	192600	52991450500	1100000	1100000	1100000	1100000	0
82	20250307	192500	52991450500	1100000	1100000	1100000	1100000	0
83	20250307	192400	52991450500	1100000	1100000	1100000	1100000	0
84	20250307	192300	52991450500	1100000	1100000	1100000	1100000	0
85	20250307	192200	52991450500	1100000	1100000	1100000	1100000	0
86	20250307	192100	52991450500	1100000	1100000	1100000	1100000	0
87	20250307	192000	52991450500	1100000	1100000	1100000	1100000	0
88	20250307	191900	52991450500	1100000	1100000	1100000	1100000	0
89	20250307	191800	52991450500	1100000	1100000	1100000	1100000	0
90	20250307	191700	52991450500	1100000	1100000	1100000	1100000	0
91	20250307	191600	52991450500	1100000	1100000	1100000	1100000	0
92	20250307	191500	52991450500	1100000	1100000	1100000	1100000	4917
93	20250307	191400	52991450500	1100000	1100000	1100000	1100000	0
94	20250307	191300	52991450500	1100000	1100000	1100000	1100000	0
95	20250307	191200	52991450500	1100000	1100000	1100000	1100000	0
96	20250307	191100	52991450500	1100000	1100000	1100000	1100000	0
97	20250307	191000	52991450500	1100000	1100000	1100000	1100000	0
98	20250307	190900	52991450500	1100000	1100000	1100000	1100000	0
99	20250307	190800	52991450500	1100000	1100000	1100000	1100000	0
100	20250307	190700	52991450500	1100000	1100000	1100000	1100000	0
101	20250307	190600	52991450500	1100000	1100000	1100000	1100000	0
102	20250307	190500	52991450500	1100000	1100000	1100000	1100000	0
103	20250307	190400	52991450500	1100000	1100000	1100000	1100000	0
104	20250307	190300	52991450500	1100000	1100000	1100000	1100000	0
105	20250307	190200	52991450500	1100000	1100000	1100000	1100000	0
106	20250307	190100	52991450500	1100000	1100000	1100000	1100000	0
107	20250307	190000	52991450500	1100000	1100000	1100000	1100000	0
108	20250307	185900	52991450500	1100000	1100000	1100000	1100000	0
109	20250307	185800	52991450500	1100000	1100000	1100000	1100000	0
110	20250307	185700	52991450500	1100000	1100000	1100000	1100000	0
111	20250307	185600	52991450500	1100000	1100000	1100000	1100000	0
112	20250307	185500	52991450500	1100000	1100000	1100000	1100000	0
113	20250307	185400	52991450500	1100000	1100000	1100000	1100000	0
114	20250307	185300	52991450500	1100000	1100000	1100000	1100000	0
115	20250307	185200	52991450500	1100000	1100000	1100000	1100000	0
116	20250307	185100	52991450500	1100000	1100000	1100000	1100000	0
117	20250307	185000	52991450500	1100000	1100000	1100000	1100000	0
118	20250307	184900	52991450500	1100000	1100000	1100000	1100000	0
119	20250307	184800	52991450500	1100000	1100000	1100000	1100000	0
120	20250307	184700	52991450500	1100000	1100000	1100000	1100000	0
121	20250307	184600	52991450500	1100000	1100000	1100000	1100000	0
122	20250307	184500	52991450500	1100000	1100000	1100000	1100000	4917
123	20250307	184400	52991450500	1100000	1100000	1100000	1100000	0
124	20250307	184300	52991450500	1100000	1100000	1100000	1100000	0
125	20250307	184200	52991450500	1100000	1100000	1100000	1100000	0
126	20250307	184100	52991450500	1100000	1100000	1100000	1100000	0
127	20250307	184000	52991450500	1100000	1100000	1100000	1100000	0
128	20250307	183900	52991450500	1100000	1100000	1100000	1100000	0
129	20250307	183800	52991450500	1100000	1100000	1100000	1100000	0
130	20250307	183700	52991450500	1100000	1100000	1100000	1100000	0
131	20250307	183600	52991450500	1100000	1100000	1100000	1100000	0
132	20250307	183500	52991450500	1100000	1100000	1100000	1100000	0
133	20250307	183400	52991450500	1100000	1100000	1100000	1100000	0
134	20250307	183300	52991450500	1100000	1100000	1100000	1100000	0
135	20250307	183200	52991450500	1100000	1100000	1100000	1100000	0
136	20250307	183100	52991450500	1100000	1100000	1100000	1100000	0
137	20250307	183000	52991450500	1100000	1100000	1100000	1100000	0
138	20250307	182900	52991450500	1100000	1100000	1100000	1100000	0
139	20250307	182800	52991450500	1100000	1100000	1100000	1100000	0
140	20250307	182700	52991450500	1100000	1100000	1100000	1100000	0
141	20250307	182600	52991450500	1100000	1100000	1100000	1100000	0
142	20250307	182500	52991450500	1100000	1100000	1100000	1100000	0
143	20250307	182400	52991450500	1100000	1100000	1100000	1100000	0
144	20250307	182300	52991450500	1100000	1100000	1100000	1100000	0
145	20250307	182200	52991450500	1100000	1100000	1100000	1100000	0
146	20250307	182100	52991450500	1100000	1100000	1100000	1100000	0
147	20250307	182000	52991450500	1100000	1100000	1100000	1100000	0
148	20250307	181900	52991450500	1100000	1100000	1100000	1100000	0
149	20250307	181800	52991450500	1100000	1100000	1100000	1100000	0
150	20250307	181700	52991450500	1100000	1100000	1100000	1100000	0
151	20250307	181600	52991450500	1100000	1100000	1100000	1100000	0
152	20250307	181500	52991450500	1100000	1100000	1100000	1100000	4917
153	20250307	181400	52991450500	1100000	1100000	1100000	1100000	0
154	20250307	181300	52991450500	1100000	1100000	1100000	1100000	0
155	20250307	181200	52991450500	1100000	1100000	1100000	1100000	0
156	20250307	181100	52991450500	1100000	1100000	1100000	1100000	0
157	20250307	181000	52991450500	1100000	1100000	1100000	1100000	0
158	20250307	180900	52991450500	1100000	1100000	1100000	1100000	0
159	20250307	180800	52991450500	1100000	1100000	1100000	1100000	0
160	20250307	180700	52991450500	1100000	1100000	1100000	1100000	0
161	20250307	180600	52991450500	1100000	1100000	1100000	1100000	0
162	20250307	180500	52991450500	1100000	1100000	1100000	1100000	0
163	20250307	180400	52991450500	1100000	1100000	1100000	1100000	0
164	20250307	180300	52991450500	1100000	1100000	1100000	1100000	0
165	20250307	180200	52991450500	1100000	1100000	1100000	1100000	0
166	20250307	180100	52991450500	1100000	1100000	1100000	1100000	0
167	20250307	180000	52991450500	1100000	1100000	1100000	1100000	0
168	20250307	175900	52991450500	1100000	1100000	1100000	1100000	0
169	20250307	175800	52991450500	1100000	1100000	1100000	1100000	0
170	20250307	175700	52991450500	1100000	1100000	1100000	1100000	0
171	20250307	175600	52991450500	1100000	1100000	1100000	1100000	0
172	20250307	175500	52991450500	1100000	1100000	1100000	1100000	0
173	20250307	175400	52991450500	1100000	1100000	1100000	1100000	0
174	20250307	175300	52991450500	1100000	1100000	1100000	1100000	0
175	20250307	175200	52991450500	1100000	1100000	1100000	1100000	0
176	20250307	175100	52991450500	1100000	1100000	1100000	1100000	0
177	20250307	175000	52991450500	1100000	1100000	1100000	1100000	0
178	20250307	174900	52991450500	1100000	1100000	1100000	1100000	0
179	20250307	174800	52991450500	1100000	1100000	1100000	1100000	0
180	20250307	174700	52991450500	1100000	1100000	1100000	1100000	0
181	20250307	174600	52991450500	1100000	1100000	1100000	1100000	0
182	20250307	174500	52991450500	1100000	1100000	1100000	1100000	4917
183	20250307	174400	52991450500	1100000	1100000	1100000	1100000	0
184	20250307	174300	52991450500	1100000	1100000	1100000	1100000	0
185	20250307	174200	52991450500	1100000	1100000	1100000	1100000	0
186	20250307	174100	52991450500	1100000	1100000	1100000	1100000	0
187	20250307	174000	52991450500	1100000	1100000	1100000	1100000	0
188	20250307	173900	52991450500	1100000	1100000	1100000	1100000	0
189	20250307	173800	52991450500	1100000	1100000	1100000	1100000	0
190	20250307	173700	52991450500	1100000	1100000	1100000	1100000	0
191	20250307	173600	52991450500	1100000	1100000	1100000	1100000	0
192	20250307	173500	52991450500	1100000	1100000	1100000	1100000	0
193	20250307	173400	52991450500	1100000	1100000	1100000	1100000	0
194	20250307	173300	52991450500	1100000	1100000	1100000	1100000	0
195	20250307	173200	52991450500	1100000	1100000	1100000	1100000	0
196	20250307	173100	52991450500	1100000	1100000	1100000	1100000	0
197	20250307	173000	52991450500	1100000	1100000	1100000	1100000	0
198	20250307	172900	52991450500	1100000	1100000	1100000	1100000	0
199	20250307	172800	52991450500	1100000	1100000	1100000	1100000	0
200	20250307	172700	52991450500	1100000	1100000	1100000	1100000	0
201	20250307	172600	52991450500	1100000	1100000	1100000	1100000	0
202	20250307	172500	52991450500	1100000	1100000	1100000	1100000	0
203	20250307	172400	52991450500	1100000	1100000	1100000	1100000	0
204	20250307	172300	52991450500	1100000	1100000	1100000	1100000	0
205	20250307	172200	52991450500	1100000	1100000	1100000	1100000	0
206	20250307	172100	52991450500	1100000	1100000	1100000	1100000	0
207	20250307	172000	52991450500	1100000	1100000	1100000	1100000	0
208	20250307	171900	52991450500	1100000	1100000	1100000	1100000	0
209	20250307	171800	52991450500	1100000	1100000	1100000	1100000	0
210	20250307	171700	52991450500	1100000	1100000	1100000	1100000	0
211	20250307	171600	52991450500	1100000	1100000	1100000	1100000	0
212	20250307	171500	52991450500	1100000	1100000	1100000	1100000	4917
213	20250307	171400	52991450500	1100000	1100000	1100000	1100000	0
214	20250307	171300	52991450500	1100000	1100000	1100000	1100000	0
215	20250307	171200	52991450500	1100000	1100000	1100000	1100000	0
216	20250307	171100	52991450500	1100000	1100000	1100000	1100000	0
217	20250307	171000	52991450500	1100000	1100000	1100000	1100000	0
218	20250307	170900	52991450500	1100000	1100000	1100000	1100000	0
219	20250307	170800	52991450500	1100000	1100000	1100000	1100000	0
220	20250307	170700	52991450500	1100000	1100000	1100000	1100000	0
221	20250307	170600	52991450500	1100000	1100000	1100000	1100000	0
222	20250307	170500	52991450500	1100000	1100000	1100000	1100000	0
223	20250307	170400	52991450500	1100000	1100000	1100000	1100000	0
224	20250307	170300	52991450500	1100000	1100000	1100000	1100000	0
225	20250307	170200	52991450500	1100000	1100000	1100000	1100000	0
226	20250307	170100	52991450500	1100000	1100000	1100000	1100000	0
227	20250307	170000	52991450500	1100000	1100000	1100000	1100000	0
228	20250307	165900	52991450500	1100000	1100000	1100000	1100000	0
229	20250307	165800	52991450500	1100000	1100000	1100000	1100000	0
230	20250307	165700	52991450500	1100000	1100000	1100000	1100000	0
231	20250307	165600	52991450500	1100000	1100000	1100000	1100000	0
232	20250307	165500	52991450500	1100000	1100000	1100000	1100000	0
233	20250307	165400	52991450500	1100000	1100000	1100000	1100000	0
234	20250307	165300	52991450500	1100000	1100000	1100000	1100000	0
235	20250307	165200	52991450500	1100000	1100000	1100000	1100000	0
236	20250307	165100	52991450500	1100000	1100000	1100000	1100000	0
237	20250307	165000	52991450500	1100000	1100000	1100000	1100000	0
238	20250307	164900	52991450500	1100000	1100000	1100000	1100000	0
239	20250307	164800	52991450500	1100000	1100000	1100000	1100000	0
240	20250307	164700	52991450500	1100000	1100000	1100000	1100000	0
241	20250307	164600	52991450500	1100000	1100000	1100000	1100000	0
242	20250307	164500	52991450500	1100000	1100000	1100000	1100000	4917
243	20250307	164400	52991450500	1100000	1100000	1100000	1100000	0
244	20250307	164300	52991450500	1100000	1100000	1100000	1100000	0
245	20250307	164200	52991450500	1100000	1100000	1100000	1100000	0
246	20250307	164100	52991450500	1100000	1100000	1100000	1100000	0
247	20250307	164000	52991450500	1100000	1100000	1100000	1100000	0
248	20250307	163900	52991450500	1100000	1100000	1100000	1100000	0
249	20250307	163800	52991450500	1100000	1100000	1100000	1100000	0
250	20250307	163700	52991450500	1100000	1100000	1100000	1100000	0
251	20250307	163600	52991450500	1100000	1100000	1100000	1100000	0
252	20250307	163500	52991450500	1100000	1100000	1100000	1100000	0
253	20250307	163400	52991450500	1100000	1100000	1100000	1100000	0
254	20250307	163300	52991450500	1100000	1100000	1100000	1100000	0
255	20250307	163200	52991450500	1100000	1100000	1100000	1100000	0
256	20250307	163100	52991450500	1100000	1100000	1100000	1100000	0
257	20250307	163000	52991450500	1100000	1100000	1100000	1100000	0
258	20250307	162900	52991450500	1100000	1100000	1100000	1100000	0
259	20250307	162800	52991450500	1100000	1100000	1100000	1100000	0
260	20250307	162700	52991450500	1100000	1100000	1100000	1100000	0
261	20250307	162600	52991450500	1100000	1100000	1100000	1100000	0
262	20250307	162500	52991450500	1100000	1100000	1100000	1100000	0
263	20250307	162400	52991450500	1100000	1100000	1100000	1100000	0
264	20250307	162300	52991450500	1100000	1100000	1100000	1100000	0
265	20250307	162200	52991450500	1100000	1100000	1100000	1100000	0
266	20250307	162100	52991450500	1100000	1100000	1100000	1100000	0
267	20250307	162000	52991450500	1100000	1100000	1100000	1100000	0
268	20250307	161900	52991450500	1100000	1100000	1100000	1100000	0
269	20250307	161800	52991450500	1100000	1100000	1100000	1100000	0
270	20250307	161700	52991450500	1100000	1100000	1100000	1100000	0
271	20250307	161600	52991450500	1100000	1100000	1100000	1100000	0
272	20250307	161500	52991450500	1100000	1100000	1100000	1100000	4917
273	20250307	161400	52991450500	1100000	1100000	1100000	1100000	0
274	20250307	161300	52991450500	1100000	1100000	1100000	1100000	0
275	20250307	161200	52991450500	1100000	1100000	1100000	1100000	0
276	20250307	161100	52991450500	1100000	1100000	1100000	1100000	0
277	20250307	161000	52991450500	1100000	1100000	1100000	1100000	0
278	20250307	160900	52991450500	1100000	1100000	1100000	1100000	0
279	20250307	160800	52991450500	1100000	1100000	1100000	1100000	0
280	20250307	160700	52991450500	1100000	1100000	1100000	1100000	0
281	20250307	160600	52991450500	1100000	1100000	1100000	1100000	0
282	20250307	160500	52991450500	1100000	1100000	1100000	1100000	0
283	20250307	160400	52991450500	1100000	1100000	1100000	1100000	0
284	20250307	160300	52991450500	1100000	1100000	1100000	1100000	0
285	20250307	160200	52991450500	1100000	1100000	1100000	1100000	0
286	20250307	160100	52991450500	1100000	1100000	1100000	1100000	0
287	20250307	160000	52991450500	1100000	1100000	1100000	1100000	0
288	20250307	155900	52991450500	1100000	1100000	1100000	1100000	0
289	20250307	155800	52991450500	1100000	1100000	1100000	1100000	0
290	20250307	155700	52991450500	1100000	1100000	1100000	1100000	0
291	20250307	155600	52991450500	1100000	1100000	1100000	1100000	0
292	20250307	155500	52991450500	1100000	1100000	1100000	1100000	0
293	20250307	155400	52991450500	1100000	1100000	1100000	1100000	0
294	20250307	155300	52991450500	1100000	1100000	1100000	1100000	0
295	20250307	155200	52991450500	1100000	1100000	1100000	1100000	0
296	20250307	155100	52991450500	1100000	1100000	1100000	1100000	0
297	20250307	155000	52991450500	1100000	1100000	1100000	1100000	0
298	20250307	154900	52991450500	1100000	1100000	1100000	1100000	0
299	20250307	154800	52991450500	1100000	1100000	1100000	1100000	0
300	20250307	154700	52991450500	1100000	1100000	1100000	1100000	0
301	20250307	154600	52991450500	1100000	1100000	1100000	1100000	0
302	20250307	154500	52991450500	1100000	1100000	1100000	1100000	4917
303	20250307	154400	52991450500	1100000	1100000	1100000	1100000	0
304	20250307	154300	52991450500	1100000	1100000	1100000	1100000	0
305	20250307	154200	52991450500	1100000	1100000	1100000	1100000	0
306	20250307	154100	52991450500	1100000	1100000	1100000	1100000	0
307	20250307	154000	52991450500	1100000	1100000	1100000	1100000	0
308	20250307	153900	52991450500	1100000	1100000	1100000	1100000	0
309	20250307	153800	52991450500	1100000	1100000	1100000	1100000	0
310	20250307	153700	52991450500	1100000	1100000	1100000	1100000	0
311	20250307	153600	52991450500	1100000	1100000	1100000	1100000	0
312	20250307	153500	52991450500	1100000	1100000	1100000	1100000	0
313	20250307	153400	52991450500	1100000	1100000	1100000	1100000	0
314	20250307	153300	52991450500	1100000	1100000	1100000	1100000	0
315	20250307	153200	52991450500	1100000	1100000	1100000	1100000	0
316	20250307	153100	52991450500	1100000	1100000	1100000	1100000	0
317	20250307	153000	52991450500	1100000	1100000	1100000	1100000	4917
318	20250307	152900	47582750500	1101500	1101500	1101500	1101500	0
319	20250307	152800	47582750500	1101500	1101500	1101500	1101500	0
320	20250307	152700	47582750500	1101500	1101500	1101500	1101500	0
321	20250307	152600	47582750500	1101500	1101500	1101500	1101500	0
322	20250307	152500	47582750500	1101500	1101500	1101500	1101500	0
323	20250307	152400	47582750500	1101500	1101500	1101500	1101500	0
324	20250307	152300	47582750500	1101500	1101500	1101500	1101500	0
325	20250307	152200	47582750500	1101500	1101500	1101500	1101500	0
326	20250307	152100	47582750500	1101500	1101500	1101500	1101500	0
327	20250307	152000	47582750500	1101500	1101500	1101500	1101500	0
328	20250307	151900	47582750500	1101500	1101000	1102000	1101000	367
329	20250307	151800	47178635000	1101000	1100000	1101000	1100000	257
330	20250307	151700	46895808000	1101000	1100000	1101000	1100000	199
331	20250307	151600	46676788500	1100000	1100500	1101000	1100000	83
332	20250307	151500	46585466500	1101000	1100000	1102000	1100000	525
333	20250307	151400	46007807000	1100000	1102000	1102000	1100000	209
334	20250307	151300	45777693500	1101000	1101000	1102000	1101000	52
335	20250307	151200	45720439500	1101000	1101000	1102000	1100000	109
336	20250307	151100	45600429500	1101000	1101000	1102000	1101000	273
337	20250307	151000	45299823500	1102000	1101000	1102000	1101000	75
338	20250307	150900	45217201000	1101000	1103000	1103000	1101000	72
339	20250307	150800	45137879000	1101000	1101000	1102000	1101000	205
340	20250307	150700	44912019500	1101000	1101000	1102000	1101000	32
341	20250307	150600	44876782000	1102000	1102000	1103000	1101000	312
342	20250307	150500	44532977000	1102000	1103000	1103000	1102000	124
343	20250307	150400	44396253000	1102000	1101000	1103000	1101000	111
344	20250307	150300	44273928000	1102000	1101000	1102000	1101000	64
345	20250307	150200	44203440000	1101000	1101000	1102000	1100000	195
346	20250307	150100	43988627000	1101000	1100500	1102000	1100000	80
347	20250307	150000	43900543500	1100000	1101000	1102000	1100000	100
348	20250307	145900	43790484500	1100000	1100000	1102000	1100000	236
349	20250307	145800	43530834000	1100000	1101000	1102000	1100000	206
350	20250307	145700	43304071000	1101000	1101000	1102000	1100000	133
351	20250307	145600	43157674000	1101000	1101000	1102000	1100000	394
352	20250307	145500	42723901000	1101000	1101000	1102000	1101000	158
353	20250307	145400	42549888000	1101000	1101000	1102000	1101000	194
354	20250307	145300	42336273000	1101000	1101000	1103000	1101000	491
355	20250307	145200	41795258000	1101000	1101000	1102000	1101000	76
356	20250307	145100	41711568000	1101000	1101000	1101500	1101000	97
357	20250307	145000	41604766000	1101500	1101000	1102000	1101000	69
358	20250307	144900	41528788000	1101000	1101000	1102000	1101000	129
359	20250307	144800	41386700000	1101000	1102000	1102000	1101000	254
360	20250307	144700	41106848000	1102000	1102000	1103000	1102000	64
361	20250307	144600	41036308000	1102000	1102000	1103000	1101000	128
362	20250307	144500	40895238000	1102000	1102000	1103000	1102000	103
363	20250307	144400	40781709000	1103000	1102000	1103000	1102000	74
364	20250307	144300	40700149000	1102000	1103000	1103000	1102000	105
365	20250307	144200	40584430000	1102000	1101000	1102000	1101000	116
366	20250307	144100	40456619000	1102000	1102000	1102000	1101000	181
367	20250307	144000	40257195000	1102000	1102000	1103000	1102000	63
368	20250307	143900	40187741000	1102000	1103000	1103000	1102000	99
369	20250307	143800	40078614000	1103000	1102000	1103000	1102000	66
370	20250307	143700	40005848000	1102500	1103000	1103000	1102000	175
371	20250307	143600	39812873500	1103000	1104000	1104000	1103000	54
372	20250307	143500	39753290500	1103000	1104000	1104000	1103000	31
373	20250307	143400	39719085500	1103000	1103000	1104000	1102000	138
374	20250307	143300	39566861500	1104000	1102000	1104000	1102000	163
375	20250307	143200	39386976500	1103000	1103000	1104000	1102000	46
376	20250307	143100	39336242500	1103000	1102000	1103000	1101000	131
377	20250307	143000	39191833500	1102000	1102000	1103000	1101000	109
378	20250307	142900	39071704500	1102000	1102000	1104000	1102000	126
379	20250307	142800	38932776000	1102000	1102000	1103000	1102000	64
380	20250307	142700	38862241000	1102000	1103000	1103000	1102000	40
381	20250307	142600	38818150000	1102000	1103000	1104000	1102000	68
382	20250307	142500	38743154000	1102000	1103000	1103000	1102000	76
383	20250307	142400	38659385000	1103000	1102000	1103000	1101000	53
384	20250307	142300	38600967000	1102000	1102000	1103000	1101000	108
385	20250307	142200	38481905000	1103000	1102000	1103000	1102000	73
386	20250307	142100	38401436000	1102000	1102000	1103000	1102000	46
387	20250307	142000	38350735000	1102000	1102000	1103000	1101000	118
388	20250307	141900	38220672000	1102000	1102000	1103000	1102000	114
389	20250307	141800	38095037000	1102000	1102000	1103000	1102000	50
390	20250307	141700	38039929500	1102000	1102000	1103000	1101000	66
391	20250307	141600	37967192500	1102000	1102000	1102500	1101000	52
392	20250307	141500	37909907500	1102000	1102000	1102000	1101000	55
393	20250307	141400	37849338500	1102000	1102000	1103000	1101000	140
394	20250307	141300	37695100500	1102000	1101000	1102000	1101000	84
395	20250307	141200	37602561500	1101000	1101000	1102000	1101000	58
396	20250307	141100	37538693500	1101000	1102500	1103000	1101000	68
397	20250307	141000	37463775500	1103000	1101000	1103000	1101000	175
398	20250307	140900	37270964000	1102000	1101000	1102000	1101000	83
399	20250307	140800	37179576000	1101000	1101000	1102000	1101000	92
400	20250307	140700	37078241000	1101000	1101000	1102000	1101000	40
401	20250307	140600	37034198000	1102000	1101000	1103000	1101000	437
402	20250307	140500	36552913000	1102000	1101000	1102000	1101000	131
403	20250307	140400	36408621000	1101000	1102000	1103000	1101000	55
404	20250307	140300	36348019000	1101000	1101000	1103000	1101000	91
405	20250307	140200	36247744000	1102000	1101000	1102000	1101000	84
406	20250307	140100	36155237000	1101000	1101000	1103000	1101000	28
407	20250307	140000	36124401000	1101000	1102000	1103000	1101000	72
408	20250307	135900	36045055000	1101000	1102000	1103000	1101000	71
409	20250307	135800	35966804000	1102000	1102000	1103000	1102000	68
410	20250307	135700	35891864000	1102000	1101000	1103000	1101000	96
411	20250307	135600	35786082000	1101000	1102000	1102500	1101000	58
412	20250307	135500	35722177500	1102000	1102000	1103000	1102000	32
413	20250307	135400	35686901500	1102000	1102000	1103000	1101000	54
414	20250307	135300	35627397500	1102000	1102000	1103000	1101000	164
415	20250307	135200	35446681500	1102000	1103000	1103000	1101000	121
416	20250307	135100	35313348500	1102000	1102000	1103000	1101000	39
417	20250307	135000	35270376500	1102000	1102000	1103000	1101000	125
418	20250307	134900	35132565500	1102000	1102000	1103000	1101000	50
419	20250307	134800	35077475500	1102000	1101000	1102000	1101000	81
420	20250307	134700	34988261500	1101000	1101000	1102000	1101000	38
421	20250307	134600	34946419500	1101000	1102000	1103000	1101000	174
422	20250307	134500	34754684500	1102000	1101000	1102000	1101000	114
423	20250307	134400	34629097000	1101000	1101000	1102000	1101000	192
424	20250307	134300	34417702000	1101000	1102000	1103000	1101000	215
425	20250307	134200	34180751000	1102000	1102000	1103000	1102000	84
426	20250307	134100	34088161000	1102000	1102000	1103000	1102000	93
427	20250307	134000	33985642000	1102000	1102000	1103000	1102000	113
428	20250307	133900	33861096000	1103000	1102000	1103000	1102000	121
429	20250307	133800	33727682500	1102000	1102000	1103000	1102000	91
430	20250307	133700	33627348500	1103000	1102000	1103000	1102000	180
431	20250307	133600	33428960500	1102000	1102000	1104000	1102000	86
432	20250307	133500	33334136500	1102000	1102000	1103000	1102000	79
433	20250307	133400	33247042500	1103000	1102000	1104000	1102000	66
434	20250307	133300	33174255500	1103000	1103000	1104000	1102000	123
435	20250307	133200	33038612500	1103000	1103000	1104000	1103000	27
436	20250307	133100	33008829500	1103000	1103000	1104000	1103000	59
437	20250307	133000	32943732500	1103000	1103000	1105000	1103000	52
438	20250307	132900	32886331500	1104000	1103000	1104000	1103000	47
439	20250307	132800	32834471500	1103000	1103000	1104000	1103000	111
440	20250307	132700	32712023000	1103000	1103000	1104000	1103000	55
441	20250307	132600	32651336000	1104000	1103000	1104000	1103000	73
442	20250307	132500	32570815000	1103000	1104000	1104000	1103000	53
443	20250307	132400	32512343500	1103000	1105000	1105000	1103000	107
444	20250307	132300	32394242500	1104000	1104000	1104000	1104000	28
445	20250307	132200	32363330500	1104000	1105000	1105000	1104000	70
446	20250307	132100	32286022500	1104000	1105000	1106000	1104000	50
447	20250307	132000	32230800500	1105000	1104000	1105000	1104000	93
448	20250307	131900	32128072500	1104000	1104000	1105000	1104000	50
449	20250307	131800	32072846500	1104000	1105000	1105000	1104000	30
450	20250307	131700	32039721500	1105000	1105000	1105000	1104000	74
451	20250307	131600	31957963500	1105000	1106000	1106000	1105000	34
452	20250307	131500	31920379500	1106000	1104000	1106000	1104000	42
453	20250307	131400	31873986500	1104000	1105000	1106000	1104000	142
454	20250307	131300	31717080500	1105000	1105000	1106000	1105000	38
455	20250307	131200	31675064000	1105000	1105000	1106000	1105000	16
456	20250307	131100	31657381000	1105000	1105000	1106000	1104000	172
457	20250307	131000	31467321000	1105000	1105000	1105000	1104000	107
458	20250307	130900	31349112000	1104000	1104000	1105000	1104000	20
459	20250307	130800	31327031000	1104000	1104000	1106000	1104000	162
460	20250307	130700	31148025000	1104000	1104000	1105000	1104000	27
461	20250307	130600	31118211000	1104000	1103000	1104000	1103000	80
462	20250307	130500	31029906000	1103000	1104000	1105000	1103000	46
463	20250307	130400	30979128000	1104000	1103000	1105000	1103000	46
464	20250307	130300	30928327000	1104000	1104000	1105000	1103000	252
465	20250307	130200	30650108000	1104000	1104000	1105000	1103000	81
466	20250307	130100	30560686000	1104000	1104000	1104000	1103000	91
467	20250307	130000	30460228000	1104000	1104000	1105000	1103000	34
468	20250307	125900	30422704000	1105000	1104000	1105000	1103000	126
469	20250307	125800	30283598000	1105000	1103000	1105000	1103000	35
470	20250307	125700	30244954000	1103000	1104000	1104000	1103000	25
471	20250307	125600	30217365000	1103000	1103000	1104000	1103000	44
472	20250307	125500	30168815000	1104000	1104000	1104000	1103000	29
473	20250307	125400	30136814000	1104000	1102000	1104000	1102000	37
474	20250307	125300	30096005000	1102000	1103000	1104000	1102000	53
475	20250307	125200	30037540000	1103000	1102000	1103000	1102000	19
476	20250307	125100	30016595000	1104000	1103000	1104000	1102000	28
477	20250307	125000	29985709000	1103000	1103000	1104000	1103000	102
478	20250307	124900	29873133000	1103000	1103000	1104000	1103000	32
479	20250307	124800	29837835000	1103000	1103000	1104000	1103000	64
480	20250307	124700	29767211000	1103000	1103000	1104000	1102000	73
481	20250307	124600	29686686000	1103000	1103000	1104000	1102000	23
482	20250307	124500	29661318000	1103000	1103000	1104000	1102000	83
483	20250307	124400	29569752000	1103000	1103000	1104000	1103000	19
484	20250307	124300	29548789000	1104000	1103000	1104000	1103000	41
485	20250307	124200	29503564000	1103000	1104000	1105000	1103000	43
486	20250307	124100	29456127000	1104000	1103000	1105000	1103000	21
487	20250307	124000	29432938000	1105000	1103000	1105000	1103000	43
488	20250307	123900	29385485500	1103000	1104000	1105000	1103000	103
489	20250307	123800	29271779000	1104000	1104000	1105000	1104000	22
490	20250307	123700	29247487000	1104000	1105000	1105000	1103000	28
491	20250307	123600	29216574000	1104000	1103000	1104500	1103000	35
492	20250307	123500	29177947500	1104000	1103000	1104000	1103000	43
493	20250307	123400	29130502500	1104000	1103000	1104000	1102000	64
494	20250307	123300	29059901500	1103000	1103000	1104000	1103000	20
495	20250307	123200	29037839500	1103000	1103000	1104000	1103000	26
496	20250307	123100	29009154500	1103000	1103000	1104000	1103000	65
497	20250307	123000	28937441500	1103000	1103000	1104000	1103000	55
498	20250307	122900	28876771500	1104000	1103000	1104000	1103000	47
499	20250307	122800	28824925000	1103000	1104000	1105000	1103000	56
500	20250307	122700	28763109000	1104000	1105500	1106000	1104000	69
501	20250307	122600	28686897500	1105500	1105000	1106000	1104000	36
502	20250307	122500	28647113000	1105000	1105000	1106000	1105000	49
503	20250307	122400	28592961000	1105000	1105000	1106000	1104000	31
504	20250307	122300	28558707000	1104000	1105000	1105000	1104000	16
505	20250307	122200	28541036000	1105000	1105000	1105000	1104000	147
506	20250307	122100	28378610000	1105000	1105000	1106000	1104000	16
507	20250307	122000	28360930000	1105000	1105000	1106000	1104000	77
508	20250307	121900	28275870000	1105000	1105000	1106000	1105000	21
509	20250307	121800	28252662000	1105000	1105000	1106000	1104000	87
510	20250307	121700	28156512500	1105000	1104000	1106000	1104000	181
511	20250307	121600	27956515500	1104000	1104000	1105000	1104000	21
512	20250307	121500	27933329500	1104000	1103000	1104000	1103000	49
513	20250307	121400	27879240500	1103000	1104000	1105000	1103000	29
514	20250307	121300	27847224500	1104000	1105000	1105000	1104000	57
515	20250307	121200	27784278500	1104000	1104000	1105000	1103000	41
516	20250307	121100	27739018500	1104000	1103000	1105000	1103000	76
517	20250307	121000	27655139500	1103000	1104000	1104000	1103000	12
518	20250307	120900	27641899500	1104000	1103000	1105000	1103000	46
519	20250307	120800	27591125500	1104000	1103000	1104000	1103000	58
520	20250307	120700	27527130500	1103000	1103000	1104000	1103000	34
521	20250307	120600	27489627500	1104000	1104000	1104000	1103000	47
522	20250307	120500	27437753500	1103000	1104000	1105000	1103000	65
523	20250307	120400	27365991500	1104000	1104000	1105000	1104000	32
524	20250307	120300	27330651000	1104000	1105000	1105000	1104000	30
525	20250307	120200	27297522000	1104000	1104000	1105000	1104000	32
526	20250307	120100	27262188000	1104000	1103000	1105000	1103000	23
527	20250307	120000	27236807000	1103000	1104000	1105000	1102000	46
528	20250307	115900	27186046000	1102000	1103000	1104000	1102000	37
529	20250307	115800	27145227000	1103000	1103000	1103000	1102000	31
530	20250307	115700	27111037000	1102000	1102000	1104000	1102000	34
531	20250307	115600	27073561000	1103000	1102000	1103000	1102000	59
532	20250307	115500	27008531000	1103000	1103000	1104000	1102000	55
533	20250307	115400	26947867000	1104000	1103000	1104000	1102000	37
534	20250307	115300	26907040000	1104000	1103000	1104000	1103000	30
535	20250307	115200	26873944000	1103000	1103000	1103000	1103000	26
536	20250307	115100	26845266000	1103000	1104000	1105000	1103000	28
537	20250307	115000	26814372000	1104000	1103000	1104000	1103000	29
538	20250307	114900	26782367000	1104000	1103000	1104000	1103000	32
539	20250307	114800	26747058000	1103000	1103000	1104000	1103000	38
540	20250307	114700	26705131000	1103000	1104000	1105000	1103000	33
541	20250307	114600	26668707000	1104000	1104000	1105000	1103000	28
542	20250307	114500	26637797000	1103000	1104000	1105000	1103000	47
543	20250307	114400	26585909000	1104000	1104000	1105000	1104000	18
544	20250307	114300	26566030000	1104000	1105000	1105000	1104000	39
545	20250307	114200	26522948000	1106000	1106000	1106000	1105000	26
546	20250307	114100	26494214000	1105000	1107000	1107000	1105000	34
547	20250307	114000	26456613000	1106000	1107000	1107000	1106000	25
548	20250307	113900	26428957000	1106000	1105000	1106000	1105000	211
549	20250307	113800	26195675000	1105000	1106000	1106000	1105000	50
550	20250307	113700	26140395000	1106000	1104000	1106000	1103000	208
551	20250307	113600	25910506000	1104000	1104000	1105000	1104000	31
552	20250307	113500	25876265000	1105000	1104000	1105000	1104000	22
553	20250307	113400	25851974000	1104000	1105000	1105000	1104000	40
554	20250307	113300	25807809000	1104000	1105000	1105000	1104000	15
555	20250307	113200	25791245000	1104000	1104000	1105000	1104000	59
556	20250307	113100	25726091500	1104000	1105000	1106000	1104000	67
557	20250307	113000	25652065500	1105000	1103000	1106000	1103000	309
558	20250307	112900	25310655000	1104000	1103000	1104000	1103000	16
559	20250307	112800	25293005000	1103000	1104000	1104000	1103000	50
560	20250307	112700	25237850000	1103000	1103000	1104000	1103000	56
561	20250307	112600	25176063500	1103000	1103000	1104000	1103000	20
562	20250307	112500	25154002500	1104000	1103000	1104000	1103000	20
563	20250307	112400	25131937500	1103000	1103000	1104000	1103000	27
564	20250307	112300	25102154500	1103000	1103000	1104000	1103000	33
565	20250307	112200	25065753500	1104000	1104000	1104000	1103000	81
566	20250307	112100	24976334500	1103000	1103000	1104000	1103000	23
567	20250307	112000	24950961500	1103000	1102000	1104000	1102000	61
568	20250307	111900	24883685500	1102000	1103500	1104000	1102000	28
569	20250307	111800	24852802500	1103000	1103000	1104000	1102000	60
570	20250307	111700	24786599500	1103000	1104000	1104000	1103000	64
571	20250307	111600	24715990500	1103000	1102000	1104000	1102000	77
572	20250307	111500	24631059500	1102000	1102000	1102500	1102000	16
573	20250307	111400	24613427000	1102000	1102000	1103000	1102000	33
574	20250307	111300	24577058000	1102000	1102500	1103000	1102000	50
575	20250307	111200	24521922500	1102000	1101000	1103000	1101000	167
576	20250307	111100	24337890500	1101000	1102000	1102000	1101000	41
577	20250307	111000	24292736500	1102000	1102000	1102000	1101000	37
578	20250307	110900	24251991500	1102000	1101000	1102000	1101000	77
579	20250307	110800	24167167500	1101000	1101000	1102000	1101000	30
580	20250307	110700	24134130000	1101000	1101000	1102000	1100000	111
581	20250307	110600	24011916000	1101000	1101000	1102000	1100000	897
582	20250307	110500	23024328000	1101000	1102000	1103000	1101000	169
583	20250307	110400	22838219000	1102000	1103000	1103000	1102000	193
584	20250307	110300	22625513000	1103000	1102000	1103000	1102000	71
585	20250307	110200	22547266500	1102000	1102000	1103000	1102000	21
586	20250307	110100	22524121500	1102000	1102000	1103000	1102000	45
587	20250307	110000	22474517500	1102000	1102000	1103000	1102000	100
588	20250307	105900	22364310500	1103000	1103000	1103000	1102000	43
589	20250307	105800	22316895500	1102000	1103000	1104000	1102000	275
590	20250307	105700	22013575500	1103000	1103000	1104000	1103000	76
591	20250307	105600	21929741500	1103000	1103000	1104000	1103000	70
592	20250307	105500	21852522500	1103000	1104000	1104000	1103000	48
593	20250307	105400	21799546500	1103000	1104000	1104000	1103000	222
594	20250307	105300	21554643500	1103000	1104000	1104000	1103000	66
595	20250307	105200	21481791500	1104000	1104000	1104000	1103000	38
596	20250307	105100	21439871500	1103000	1104000	1104000	1103000	103
597	20250307	105000	21326253500	1104000	1104000	1105000	1103000	16
598	20250307	104900	21308587500	1104000	1103000	1105000	1103000	39
599	20250307	104800	21265527500	1104000	1104000	1105000	1103000	82
600	20250307	104700	21175050500	1104000	1104000	1104000	1103000	67
601	20250307	104600	21101096500	1103000	1103000	1104000	1103000	54
602	20250307	104500	21041510500	1104000	1103000	1104000	1102000	92
603	20250307	104400	20940069500	1103000	1103000	1104000	1103000	21
604	20250307	104300	20916903500	1103000	1103000	1104000	1103000	24
605	20250307	104200	20890429500	1103000	1103000	1104000	1102000	74
606	20250307	104100	20808808500	1103000	1103000	1104000	1103000	59
607	20250307	104000	20743701500	1104000	1104000	1104000	1103000	69
608	20250307	103900	20667554500	1103000	1102500	1104000	1102000	149
609	20250307	103800	20503250000	1102000	1102000	1103000	1102000	30
610	20250307	103700	20470171000	1102000	1102000	1103000	1102000	149
611	20250307	103600	20305940000	1103000	1104000	1104000	1102000	217
612	20250307	103500	20066783000	1104000	1103000	1104000	1102000	239
613	20250307	103400	19803167000	1103000	1103000	1104000	1103000	62
614	20250307	103300	19734773500	1103000	1104000	1104000	1103000	193
615	20250307	103200	19521705500	1104000	1105000	1106000	1104000	44
616	20250307	103100	19473089500	1105000	1105000	1106000	1104000	89
617	20250307	103000	19374744500	1105000	1107000	1107000	1105000	126
618	20250307	102900	19235383500	1106000	1107000	1107000	1106000	14
619	20250307	102800	19219895000	1106000	1106000	1107000	1106000	33
620	20250307	102700	19183393000	1107000	1106000	1107000	1106000	141
621	20250307	102600	19027423000	1106000	1107000	1107000	1106000	17
622	20250307	102500	19008612000	1106000	1106000	1107000	1106000	22
623	20250307	102400	18984274000	1106000	1107000	1107000	1105000	111
624	20250307	102300	18861552000	1107000	1105000	1107000	1105000	233
625	20250307	102200	18603853000	1105000	1105000	1106000	1105000	85
626	20250307	102100	18509924000	1105000	1106000	1106000	1105000	214
627	20250307	102000	18273368000	1105000	1105000	1105000	1104000	110
628	20250307	101900	18151822000	1105000	1105000	1105000	1104000	44
629	20250307	101800	18103226000	1105000	1105000	1105000	1104000	102
630	20250307	101700	17990536000	1105000	1104000	1105500	1104000	122
631	20250307	101600	17855730500	1105000	1105000	1105000	1104000	76
632	20250307	101500	17771751500	1105000	1104000	1105000	1103000	205
633	20250307	101400	17545585500	1104000	1104000	1105000	1104000	74
634	20250307	101300	17463882500	1105000	1105000	1105000	1104000	33
635	20250307	101200	17427424500	1105000	1104000	1105000	1103000	161
636	20250307	101100	17249728500	1105000	1104000	1105000	1104000	24
637	20250307	101000	17223216500	1105000	1105000	1105000	1104000	80
638	20250307	100900	17134834500	1104000	1105000	1106000	1103000	146
639	20250307	100800	16973637500	1105000	1105000	1105000	1104000	42
640	20250307	100700	16927231500	1104000	1105000	1105000	1104000	15
641	20250307	100600	16910670500	1106000	1105500	1106000	1104000	182
642	20250307	100500	16709619000	1105000	1105000	1106000	1105000	171
643	20250307	100400	16520661000	1105000	1104000	1105000	1103000	123
644	20250307	100300	16384854000	1103000	1104000	1105000	1103000	315
645	20250307	100200	16037317000	1104000	1105000	1105000	1104000	65
646	20250307	100100	15965508000	1106000	1105000	1106000	1104000	18
647	20250307	100000	15945620000	1105000	1104000	1106000	1104000	248
648	20250307	095900	15671739000	1105000	1105000	1105000	1104000	45
649	20250307	095800	15622039000	1106000	1106000	1106000	1106000	6
650	20250307	095700	15615403000	1105000	1106000	1106000	1104000	198
651	20250307	095600	15396778000	1106000	1105000	1106000	1105000	41
652	20250307	095500	15351472000	1106000	1105000	1106000	1104000	108
653	20250307	095400	15232173000	1104000	1104000	1106000	1103000	272
654	20250307	095300	14931930000	1104000	1104000	1105000	1104000	21
655	20250307	095200	14908741000	1104000	1103000	1105000	1103000	68
656	20250307	095100	14833669000	1103000	1105000	1105000	1103000	859
657	20250307	095000	13885309000	1105000	1105000	1105000	1104000	126
658	20250307	094900	13746129000	1105000	1105000	1105000	1104000	27
659	20250307	094800	13716296000	1105000	1107000	1107000	1104000	604
660	20250307	094700	13048663000	1107000	1107000	1108000	1107000	152
661	20250307	094600	12880326000	1106000	1106000	1109000	1106000	41
662	20250307	094500	12834885000	1105000	1108000	1108000	1105000	299
663	20250307	094400	12504108000	1108000	1107000	1108000	1107000	24
664	20250307	094300	12477517000	1107000	1106000	1107000	1105000	104
665	20250307	094200	12362477000	1105000	1110000	1110000	1105000	1008
666	20250307	094100	11245991000	1110000	1110000	1110000	1109000	139
667	20250307	094000	11091707000	1110000	1109000	1111000	1109000	244
668	20250307	093900	10820900000	1110000	1109000	1110000	1108500	408
669	20250307	093800	10368205000	1109500	1110000	1110000	1109000	42
670	20250307	093700	10321619500	1110000	1108000	1110000	1108000	69
671	20250307	093600	10245078500	1108000	1113000	1113000	1107000	2259
672	20250307	093500	7738720500	1113000	1114000	1114000	1113000	122
673	20250307	093400	7602909500	1114000	1115000	1115000	1113000	23
674	20250307	093300	7577283500	1115000	1114000	1115000	1113000	67
675	20250307	093200	7502656500	1114000	1112000	1114000	1112000	140
676	20250307	093100	7346788500	1112000	1111000	1112000	1111000	175
677	20250307	093000	7152292500	1111000	1113000	1113000	1111000	437
678	20250307	092900	6666425500	1113000	1113000	1113000	1112000	114
679	20250307	092800	6539554500	1113000	1114000	1114000	1113000	128
680	20250307	092700	6397057500	1114000	1113000	1114000	1113000	146
681	20250307	092600	6234504500	1114000	1114000	1114000	1113000	135
682	20250307	092500	6084216500	1113000	1114000	1114000	1113000	97
683	20250307	092400	5976180500	1114000	1113000	1114000	1113000	59
684	20250307	092300	5910468500	1114000	1113000	1114000	1113000	43
685	20250307	092200	5862581500	1113000	1113000	1114000	1113000	51
686	20250307	092100	5805785500	1113000	1113000	1114000	1113000	309
687	20250307	092000	5461806500	1113000	1115000	1115000	1113000	338
688	20250307	091900	5085317500	1114500	1114000	1115000	1114000	19
689	20250307	091800	5064146500	1114000	1117000	1117000	1113000	722
690	20250307	091700	4259159500	1117000	1117000	1118000	1117000	30
691	20250307	091600	4225648500	1117000	1115000	1117000	1115000	186
692	20250307	091500	4018040500	1115000	1115000	1116000	1115000	29
693	20250307	091400	3985700500	1115000	1118000	1118000	1115000	278
694	20250307	091300	3675260500	1119000	1123000	1123000	1118000	165
695	20250307	091200	3490316500	1123000	1121000	1123000	1121000	48
696	20250307	091100	3436460500	1121000	1121000	1123000	1121000	34
697	20250307	091000	3398300500	1120000	1116000	1120000	1116000	246
698	20250307	090900	3123354500	1116000	1118000	1118000	1115000	186
699	20250307	090800	2915779500	1118000	1119000	1119000	1118000	176
700	20250307	090700	2718930000	1119000	1119000	1120000	1119000	52
701	20250307	090600	2660709000	1119500	1121000	1121000	1119000	254
702	20250307	090500	2376214000	1120000	1120000	1123000	1119000	482
703	20250307	090400	1835747500	1120000	1121500	1122000	1120000	197
704	20250307	090300	1614865000	1121500	1124000	1124000	1120000	107
705	20250307	090200	1494846000	1124000	1119000	1124000	1119000	50
706	20250307	090100	1438741000	1119000	1114000	1122000	1114000	222
707	20250307	090000	1190944000	1114000	1121000	1122000	1113000	1065