KissMeData/307950/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	211700	11032852450	133000	133000	133000	133000	858
3	20250306	211600	11032852450	133000	133000	133000	133000	0
4	20250306	211500	11032852450	133000	133000	133000	133000	0
5	20250306	211400	11032852450	133000	133000	133000	133000	0
6	20250306	211300	11032852450	133000	133000	133000	133000	0
7	20250306	211200	11032852450	133000	133000	133000	133000	0
8	20250306	211100	11032852450	133000	133000	133000	133000	0
9	20250306	211000	11032852450	133000	133000	133000	133000	0
10	20250306	210900	11032852450	133000	133000	133000	133000	0
11	20250306	210800	11032852450	133000	133000	133000	133000	0
12	20250306	210700	11032852450	133000	133000	133000	133000	0
13	20250306	210600	11032852450	133000	133000	133000	133000	0
14	20250306	210500	11032852450	133000	133000	133000	133000	0
15	20250306	210400	11032852450	133000	133000	133000	133000	0
16	20250306	210300	11032852450	133000	133000	133000	133000	0
17	20250306	210200	11032852450	133000	133000	133000	133000	0
18	20250306	210100	11032852450	133000	133000	133000	133000	0
19	20250306	210000	11032852450	133000	133000	133000	133000	0
20	20250306	205900	11032852450	133000	133000	133000	133000	0
21	20250306	205800	11032852450	133000	133000	133000	133000	0
22	20250306	205700	11032852450	133000	133000	133000	133000	0
23	20250306	205600	11032852450	133000	133000	133000	133000	0
24	20250306	205500	11032852450	133000	133000	133000	133000	0
25	20250306	205400	11032852450	133000	133000	133000	133000	0
26	20250306	205300	11032852450	133000	133000	133000	133000	0
27	20250306	205200	11032852450	133000	133000	133000	133000	0
28	20250306	205100	11032852450	133000	133000	133000	133000	0
29	20250306	205000	11032852450	133000	133000	133000	133000	0
30	20250306	204900	11032852450	133000	133000	133000	133000	0
31	20250306	204800	11032852450	133000	133000	133000	133000	0
32	20250306	204700	11032852450	133000	133000	133000	133000	858
33	20250306	204600	11032852450	133000	133000	133000	133000	0
34	20250306	204500	11032852450	133000	133000	133000	133000	0
35	20250306	204400	11032852450	133000	133000	133000	133000	0
36	20250306	204300	11032852450	133000	133000	133000	133000	0
37	20250306	204200	11032852450	133000	133000	133000	133000	0
38	20250306	204100	11032852450	133000	133000	133000	133000	0
39	20250306	204000	11032852450	133000	133000	133000	133000	0
40	20250306	203900	11032852450	133000	133000	133000	133000	0
41	20250306	203800	11032852450	133000	133000	133000	133000	0
42	20250306	203700	11032852450	133000	133000	133000	133000	0
43	20250306	203600	11032852450	133000	133000	133000	133000	0
44	20250306	203500	11032852450	133000	133000	133000	133000	0
45	20250306	203400	11032852450	133000	133000	133000	133000	0
46	20250306	203300	11032852450	133000	133000	133000	133000	0
47	20250306	203200	11032852450	133000	133000	133000	133000	0
48	20250306	203100	11032852450	133000	133000	133000	133000	0
49	20250306	203000	11032852450	133000	133000	133000	133000	0
50	20250306	202900	11032852450	133000	133000	133000	133000	0
51	20250306	202800	11032852450	133000	133000	133000	133000	0
52	20250306	202700	11032852450	133000	133000	133000	133000	0
53	20250306	202600	11032852450	133000	133000	133000	133000	0
54	20250306	202500	11032852450	133000	133000	133000	133000	0
55	20250306	202400	11032852450	133000	133000	133000	133000	0
56	20250306	202300	11032852450	133000	133000	133000	133000	0
57	20250306	202200	11032852450	133000	133000	133000	133000	0
58	20250306	202100	11032852450	133000	133000	133000	133000	0
59	20250306	202000	11032852450	133000	133000	133000	133000	0
60	20250306	201900	11032852450	133000	133000	133000	133000	0
61	20250306	201800	11032852450	133000	133000	133000	133000	0
62	20250306	201700	11032852450	133000	133000	133000	133000	858
63	20250306	201600	11032852450	133000	133000	133000	133000	0
64	20250306	201500	11032852450	133000	133000	133000	133000	0
65	20250306	201400	11032852450	133000	133000	133000	133000	0
66	20250306	201300	11032852450	133000	133000	133000	133000	0
67	20250306	201200	11032852450	133000	133000	133000	133000	0
68	20250306	201100	11032852450	133000	133000	133000	133000	0
69	20250306	201000	11032852450	133000	133000	133000	133000	0
70	20250306	200900	11032852450	133000	133000	133000	133000	0
71	20250306	200800	11032852450	133000	133000	133000	133000	0
72	20250306	200700	11032852450	133000	133000	133000	133000	0
73	20250306	200600	11032852450	133000	133000	133000	133000	0
74	20250306	200500	11032852450	133000	133000	133000	133000	0
75	20250306	200400	11032852450	133000	133000	133000	133000	0
76	20250306	200300	11032852450	133000	133000	133000	133000	0
77	20250306	200200	11032852450	133000	133000	133000	133000	0
78	20250306	200100	11032852450	133000	133000	133000	133000	0
79	20250306	200000	11032852450	133000	133000	133000	133000	0
80	20250306	195900	11032852450	133000	133000	133000	133000	0
81	20250306	195800	11032852450	133000	133000	133000	133000	0
82	20250306	195700	11032852450	133000	133000	133000	133000	0
83	20250306	195600	11032852450	133000	133000	133000	133000	0
84	20250306	195500	11032852450	133000	133000	133000	133000	0
85	20250306	195400	11032852450	133000	133000	133000	133000	0
86	20250306	195300	11032852450	133000	133000	133000	133000	0
87	20250306	195200	11032852450	133000	133000	133000	133000	0
88	20250306	195100	11032852450	133000	133000	133000	133000	0
89	20250306	195000	11032852450	133000	133000	133000	133000	0
90	20250306	194900	11032852450	133000	133000	133000	133000	0
91	20250306	194800	11032852450	133000	133000	133000	133000	0
92	20250306	194700	11032852450	133000	133000	133000	133000	858
93	20250306	194600	11032852450	133000	133000	133000	133000	0
94	20250306	194500	11032852450	133000	133000	133000	133000	0
95	20250306	194400	11032852450	133000	133000	133000	133000	0
96	20250306	194300	11032852450	133000	133000	133000	133000	0
97	20250306	194200	11032852450	133000	133000	133000	133000	0
98	20250306	194100	11032852450	133000	133000	133000	133000	0
99	20250306	194000	11032852450	133000	133000	133000	133000	0
100	20250306	193900	11032852450	133000	133000	133000	133000	0
101	20250306	193800	11032852450	133000	133000	133000	133000	0
102	20250306	193700	11032852450	133000	133000	133000	133000	0
103	20250306	193600	11032852450	133000	133000	133000	133000	0
104	20250306	193500	11032852450	133000	133000	133000	133000	0
105	20250306	193400	11032852450	133000	133000	133000	133000	0
106	20250306	193300	11032852450	133000	133000	133000	133000	0
107	20250306	193200	11032852450	133000	133000	133000	133000	0
108	20250306	193100	11032852450	133000	133000	133000	133000	0
109	20250306	193000	11032852450	133000	133000	133000	133000	0
110	20250306	192900	11032852450	133000	133000	133000	133000	0
111	20250306	192800	11032852450	133000	133000	133000	133000	0
112	20250306	192700	11032852450	133000	133000	133000	133000	0
113	20250306	192600	11032852450	133000	133000	133000	133000	0
114	20250306	192500	11032852450	133000	133000	133000	133000	0
115	20250306	192400	11032852450	133000	133000	133000	133000	0
116	20250306	192300	11032852450	133000	133000	133000	133000	0
117	20250306	192200	11032852450	133000	133000	133000	133000	0
118	20250306	192100	11032852450	133000	133000	133000	133000	0
119	20250306	192000	11032852450	133000	133000	133000	133000	0
120	20250306	191900	11032852450	133000	133000	133000	133000	0
121	20250306	191800	11032852450	133000	133000	133000	133000	0
122	20250306	191700	11032852450	133000	133000	133000	133000	858
123	20250306	191600	11032852450	133000	133000	133000	133000	0
124	20250306	191500	11032852450	133000	133000	133000	133000	0
125	20250306	191400	11032852450	133000	133000	133000	133000	0
126	20250306	191300	11032852450	133000	133000	133000	133000	0
127	20250306	191200	11032852450	133000	133000	133000	133000	0
128	20250306	191100	11032852450	133000	133000	133000	133000	0
129	20250306	191000	11032852450	133000	133000	133000	133000	0
130	20250306	190900	11032852450	133000	133000	133000	133000	0
131	20250306	190800	11032852450	133000	133000	133000	133000	0
132	20250306	190700	11032852450	133000	133000	133000	133000	0
133	20250306	190600	11032852450	133000	133000	133000	133000	0
134	20250306	190500	11032852450	133000	133000	133000	133000	0
135	20250306	190400	11032852450	133000	133000	133000	133000	0
136	20250306	190300	11032852450	133000	133000	133000	133000	0
137	20250306	190200	11032852450	133000	133000	133000	133000	0
138	20250306	190100	11032852450	133000	133000	133000	133000	0
139	20250306	190000	11032852450	133000	133000	133000	133000	0
140	20250306	185900	11032852450	133000	133000	133000	133000	0
141	20250306	185800	11032852450	133000	133000	133000	133000	0
142	20250306	185700	11032852450	133000	133000	133000	133000	0
143	20250306	185600	11032852450	133000	133000	133000	133000	0
144	20250306	185500	11032852450	133000	133000	133000	133000	0
145	20250306	185400	11032852450	133000	133000	133000	133000	0
146	20250306	185300	11032852450	133000	133000	133000	133000	0
147	20250306	185200	11032852450	133000	133000	133000	133000	0
148	20250306	185100	11032852450	133000	133000	133000	133000	0
149	20250306	185000	11032852450	133000	133000	133000	133000	0
150	20250306	184900	11032852450	133000	133000	133000	133000	0
151	20250306	184800	11032852450	133000	133000	133000	133000	0
152	20250306	184700	11032852450	133000	133000	133000	133000	858
153	20250306	184600	11032852450	133000	133000	133000	133000	0
154	20250306	184500	11032852450	133000	133000	133000	133000	0
155	20250306	184400	11032852450	133000	133000	133000	133000	0
156	20250306	184300	11032852450	133000	133000	133000	133000	0
157	20250306	184200	11032852450	133000	133000	133000	133000	0
158	20250306	184100	11032852450	133000	133000	133000	133000	0
159	20250306	184000	11032852450	133000	133000	133000	133000	0
160	20250306	183900	11032852450	133000	133000	133000	133000	0
161	20250306	183800	11032852450	133000	133000	133000	133000	0
162	20250306	183700	11032852450	133000	133000	133000	133000	0
163	20250306	183600	11032852450	133000	133000	133000	133000	0
164	20250306	183500	11032852450	133000	133000	133000	133000	0
165	20250306	183400	11032852450	133000	133000	133000	133000	0
166	20250306	183300	11032852450	133000	133000	133000	133000	0
167	20250306	183200	11032852450	133000	133000	133000	133000	0
168	20250306	183100	11032852450	133000	133000	133000	133000	0
169	20250306	183000	11032852450	133000	133000	133000	133000	0
170	20250306	182900	11032852450	133000	133000	133000	133000	0
171	20250306	182800	11032852450	133000	133000	133000	133000	0
172	20250306	182700	11032852450	133000	133000	133000	133000	0
173	20250306	182600	11032852450	133000	133000	133000	133000	0
174	20250306	182500	11032852450	133000	133000	133000	133000	0
175	20250306	182400	11032852450	133000	133000	133000	133000	0
176	20250306	182300	11032852450	133000	133000	133000	133000	0
177	20250306	182200	11032852450	133000	133000	133000	133000	0
178	20250306	182100	11032852450	133000	133000	133000	133000	0
179	20250306	182000	11032852450	133000	133000	133000	133000	0
180	20250306	181900	11032852450	133000	133000	133000	133000	0
181	20250306	181800	11032852450	133000	133000	133000	133000	0
182	20250306	181700	11032852450	133000	133000	133000	133000	858
183	20250306	181600	11032852450	133000	133000	133000	133000	0
184	20250306	181500	11032852450	133000	133000	133000	133000	0
185	20250306	181400	11032852450	133000	133000	133000	133000	0
186	20250306	181300	11032852450	133000	133000	133000	133000	0
187	20250306	181200	11032852450	133000	133000	133000	133000	0
188	20250306	181100	11032852450	133000	133000	133000	133000	0
189	20250306	181000	11032852450	133000	133000	133000	133000	0
190	20250306	180900	11032852450	133000	133000	133000	133000	0
191	20250306	180800	11032852450	133000	133000	133000	133000	0
192	20250306	180700	11032852450	133000	133000	133000	133000	0
193	20250306	180600	11032852450	133000	133000	133000	133000	0
194	20250306	180500	11032852450	133000	133000	133000	133000	0
195	20250306	180400	11032852450	133000	133000	133000	133000	0
196	20250306	180300	11032852450	133000	133000	133000	133000	0
197	20250306	180200	11032852450	133000	133000	133000	133000	0
198	20250306	180100	11032852450	133000	133000	133000	133000	0
199	20250306	180000	11032852450	133000	133000	133000	133000	0
200	20250306	175900	11032852450	133000	133000	133000	133000	0
201	20250306	175800	11032852450	133000	133000	133000	133000	0
202	20250306	175700	11032852450	133000	133000	133000	133000	0
203	20250306	175600	11032852450	133000	133000	133000	133000	0
204	20250306	175500	11032852450	133000	133000	133000	133000	0
205	20250306	175400	11032852450	133000	133000	133000	133000	0
206	20250306	175300	11032852450	133000	133000	133000	133000	0
207	20250306	175200	11032852450	133000	133000	133000	133000	0
208	20250306	175100	11032852450	133000	133000	133000	133000	0
209	20250306	175000	11032852450	133000	133000	133000	133000	0
210	20250306	174900	11032852450	133000	133000	133000	133000	0
211	20250306	174800	11032852450	133000	133000	133000	133000	0
212	20250306	174700	11032852450	133000	133000	133000	133000	858
213	20250306	174600	11032852450	133000	133000	133000	133000	0
214	20250306	174500	11032852450	133000	133000	133000	133000	0
215	20250306	174400	11032852450	133000	133000	133000	133000	0
216	20250306	174300	11032852450	133000	133000	133000	133000	0
217	20250306	174200	11032852450	133000	133000	133000	133000	0
218	20250306	174100	11032852450	133000	133000	133000	133000	0
219	20250306	174000	11032852450	133000	133000	133000	133000	0
220	20250306	173900	11032852450	133000	133000	133000	133000	0
221	20250306	173800	11032852450	133000	133000	133000	133000	0
222	20250306	173700	11032852450	133000	133000	133000	133000	0
223	20250306	173600	11032852450	133000	133000	133000	133000	0
224	20250306	173500	11032852450	133000	133000	133000	133000	0
225	20250306	173400	11032852450	133000	133000	133000	133000	0
226	20250306	173300	11032852450	133000	133000	133000	133000	0
227	20250306	173200	11032852450	133000	133000	133000	133000	0
228	20250306	173100	11032852450	133000	133000	133000	133000	0
229	20250306	173000	11032852450	133000	133000	133000	133000	0
230	20250306	172900	11032852450	133000	133000	133000	133000	0
231	20250306	172800	11032852450	133000	133000	133000	133000	0
232	20250306	172700	11032852450	133000	133000	133000	133000	0
233	20250306	172600	11032852450	133000	133000	133000	133000	0
234	20250306	172500	11032852450	133000	133000	133000	133000	0
235	20250306	172400	11032852450	133000	133000	133000	133000	0
236	20250306	172300	11032852450	133000	133000	133000	133000	0
237	20250306	172200	11032852450	133000	133000	133000	133000	0
238	20250306	172100	11032852450	133000	133000	133000	133000	0
239	20250306	172000	11032852450	133000	133000	133000	133000	0
240	20250306	171900	11032852450	133000	133000	133000	133000	0
241	20250306	171800	11032852450	133000	133000	133000	133000	0
242	20250306	171700	11032852450	133000	133000	133000	133000	858
243	20250306	171600	11032852450	133000	133000	133000	133000	0
244	20250306	171500	11032852450	133000	133000	133000	133000	0
245	20250306	171400	11032852450	133000	133000	133000	133000	0
246	20250306	171300	11032852450	133000	133000	133000	133000	0
247	20250306	171200	11032852450	133000	133000	133000	133000	0
248	20250306	171100	11032852450	133000	133000	133000	133000	0
249	20250306	171000	11032852450	133000	133000	133000	133000	0
250	20250306	170900	11032852450	133000	133000	133000	133000	0
251	20250306	170800	11032852450	133000	133000	133000	133000	0
252	20250306	170700	11032852450	133000	133000	133000	133000	0
253	20250306	170600	11032852450	133000	133000	133000	133000	0
254	20250306	170500	11032852450	133000	133000	133000	133000	0
255	20250306	170400	11032852450	133000	133000	133000	133000	0
256	20250306	170300	11032852450	133000	133000	133000	133000	0
257	20250306	170200	11032852450	133000	133000	133000	133000	0
258	20250306	170100	11032852450	133000	133000	133000	133000	0
259	20250306	170000	11032852450	133000	133000	133000	133000	0
260	20250306	165900	11032852450	133000	133000	133000	133000	0
261	20250306	165800	11032852450	133000	133000	133000	133000	0
262	20250306	165700	11032852450	133000	133000	133000	133000	0
263	20250306	165600	11032852450	133000	133000	133000	133000	0
264	20250306	165500	11032852450	133000	133000	133000	133000	0
265	20250306	165400	11032852450	133000	133000	133000	133000	0
266	20250306	165300	11032852450	133000	133000	133000	133000	0
267	20250306	165200	11032852450	133000	133000	133000	133000	0
268	20250306	165100	11032852450	133000	133000	133000	133000	0
269	20250306	165000	11032852450	133000	133000	133000	133000	0
270	20250306	164900	11032852450	133000	133000	133000	133000	0
271	20250306	164800	11032852450	133000	133000	133000	133000	0
272	20250306	164700	11032852450	133000	133000	133000	133000	858
273	20250306	164600	11032852450	133000	133000	133000	133000	0
274	20250306	164500	11032852450	133000	133000	133000	133000	0
275	20250306	164400	11032852450	133000	133000	133000	133000	0
276	20250306	164300	11032852450	133000	133000	133000	133000	0
277	20250306	164200	11032852450	133000	133000	133000	133000	0
278	20250306	164100	11032852450	133000	133000	133000	133000	0
279	20250306	164000	11032852450	133000	133000	133000	133000	0
280	20250306	163900	11032852450	133000	133000	133000	133000	0
281	20250306	163800	11032852450	133000	133000	133000	133000	0
282	20250306	163700	11032852450	133000	133000	133000	133000	0
283	20250306	163600	11032852450	133000	133000	133000	133000	0
284	20250306	163500	11032852450	133000	133000	133000	133000	0
285	20250306	163400	11032852450	133000	133000	133000	133000	0
286	20250306	163300	11032852450	133000	133000	133000	133000	0
287	20250306	163200	11032852450	133000	133000	133000	133000	0
288	20250306	163100	11032852450	133000	133000	133000	133000	0
289	20250306	163000	11032852450	133000	133000	133000	133000	0
290	20250306	162900	11032852450	133000	133000	133000	133000	0
291	20250306	162800	11032852450	133000	133000	133000	133000	0
292	20250306	162700	11032852450	133000	133000	133000	133000	0
293	20250306	162600	11032852450	133000	133000	133000	133000	0
294	20250306	162500	11032852450	133000	133000	133000	133000	0
295	20250306	162400	11032852450	133000	133000	133000	133000	0
296	20250306	162300	11032852450	133000	133000	133000	133000	0
297	20250306	162200	11032852450	133000	133000	133000	133000	0
298	20250306	162100	11032852450	133000	133000	133000	133000	0
299	20250306	162000	11032852450	133000	133000	133000	133000	0
300	20250306	161900	11032852450	133000	133000	133000	133000	0
301	20250306	161800	11032852450	133000	133000	133000	133000	0
302	20250306	161700	11032852450	133000	133000	133000	133000	858
303	20250306	161600	11032852450	133000	133000	133000	133000	0
304	20250306	161500	11032852450	133000	133000	133000	133000	0
305	20250306	161400	11032852450	133000	133000	133000	133000	0
306	20250306	161300	11032852450	133000	133000	133000	133000	0
307	20250306	161200	11032852450	133000	133000	133000	133000	0
308	20250306	161100	11032852450	133000	133000	133000	133000	0
309	20250306	161000	11032852450	133000	133000	133000	133000	0
310	20250306	160900	11032852450	133000	133000	133000	133000	0
311	20250306	160800	11032852450	133000	133000	133000	133000	0
312	20250306	160700	11032852450	133000	133000	133000	133000	0
313	20250306	160600	11032852450	133000	133000	133000	133000	0
314	20250306	160500	11032852450	133000	133000	133000	133000	0
315	20250306	160400	11032852450	133000	133000	133000	133000	0
316	20250306	160300	11032852450	133000	133000	133000	133000	0
317	20250306	160200	11032852450	133000	133000	133000	133000	0
318	20250306	160100	11032852450	133000	133000	133000	133000	0
319	20250306	160000	11032852450	133000	133000	133000	133000	0
320	20250306	155900	11032852450	133000	133000	133000	133000	0
321	20250306	155800	11032852450	133000	133000	133000	133000	0
322	20250306	155700	11032852450	133000	133000	133000	133000	0
323	20250306	155600	11032852450	133000	133000	133000	133000	0
324	20250306	155500	11032852450	133000	133000	133000	133000	0
325	20250306	155400	11032852450	133000	133000	133000	133000	0
326	20250306	155300	11032852450	133000	133000	133000	133000	0
327	20250306	155200	11032852450	133000	133000	133000	133000	0
328	20250306	155100	11032852450	133000	133000	133000	133000	0
329	20250306	155000	11032852450	133000	133000	133000	133000	0
330	20250306	154900	11032852450	133000	133000	133000	133000	0
331	20250306	154800	11032852450	133000	133000	133000	133000	0
332	20250306	154700	11032852450	133000	133000	133000	133000	858
333	20250306	154600	11032852450	133000	133000	133000	133000	0
334	20250306	154500	11032852450	133000	133000	133000	133000	0
335	20250306	154400	11032852450	133000	133000	133000	133000	0
336	20250306	154300	11032852450	133000	133000	133000	133000	0
337	20250306	154200	11032852450	133000	133000	133000	133000	0
338	20250306	154100	11032852450	133000	133000	133000	133000	0
339	20250306	154000	11032852450	133000	133000	133000	133000	0
340	20250306	153900	11032852450	133000	133000	133000	133000	0
341	20250306	153800	11032852450	133000	133000	133000	133000	0
342	20250306	153700	11032852450	133000	133000	133000	133000	0
343	20250306	153600	11032852450	133000	133000	133000	133000	0
344	20250306	153500	11032852450	133000	133000	133000	133000	0
345	20250306	153400	11032852450	133000	133000	133000	133000	0
346	20250306	153300	11032852450	133000	133000	133000	133000	0
347	20250306	153200	11032852450	133000	133000	133000	133000	0
348	20250306	153100	11032852450	133000	133000	133000	133000	0
349	20250306	153000	11032852450	133000	133000	133000	133000	858
350	20250306	152900	10918738450	133400	133400	133400	133400	0
351	20250306	152800	10918738450	133400	133400	133400	133400	0
352	20250306	152700	10918738450	133400	133400	133400	133400	0
353	20250306	152600	10918738450	133400	133400	133400	133400	0
354	20250306	152500	10918738450	133400	133400	133400	133400	0
355	20250306	152400	10918738450	133400	133400	133400	133400	0
356	20250306	152300	10918738450	133400	133400	133400	133400	0
357	20250306	152200	10918738450	133400	133400	133400	133400	0
358	20250306	152100	10918738450	133400	133400	133400	133400	0
359	20250306	152000	10918738450	133400	133400	133400	133400	0
360	20250306	151900	10918738450	133400	133300	133400	133300	71
361	20250306	151800	10909270050	133400	133400	133400	133300	7
362	20250306	151700	10908336350	133400	133500	133500	133400	258
363	20250306	151600	10873914850	133400	133400	133500	133400	228
364	20250306	151500	10843478150	133400	133500	133500	133400	94
365	20250306	151400	10830931550	133500	133500	133500	133400	63
366	20250306	151300	10822522300	133500	133400	133500	133400	215
367	20250306	151200	10793821900	133400	133400	133500	133400	87
368	20250306	151100	10782211600	133400	133400	133400	133300	194
369	20250306	151000	10756332600	133400	133400	133400	133300	233
370	20250306	150900	10725251200	133400	133200	133500	133200	324
371	20250306	150800	10682052800	133200	133500	133500	133200	136
372	20250306	150700	10663917750	133400	133500	133500	133400	88
373	20250306	150600	10652174350	133400	133400	133500	133400	64
374	20250306	150500	10643634250	133400	133300	133400	133200	207
375	20250306	150400	10616039750	133200	133200	133300	133100	150
376	20250306	150300	10596050850	133200	133200	133200	133100	86
377	20250306	150200	10584598650	133200	133250	133300	133200	285
378	20250306	150100	10546635950	133200	133300	133300	133200	58
379	20250306	150000	10538906150	133200	133400	133400	133200	54
380	20250306	145900	10531706950	133400	133200	133400	133100	146
381	20250306	145800	10512252750	133100	133100	133200	133100	68
382	20250306	145700	10503198600	133200	133100	133200	133000	37
383	20250306	145600	10498274300	132800	132800	133100	132800	59
384	20250306	145500	10490435700	132900	132800	132900	132800	214
385	20250306	145400	10462001600	132900	133000	133000	132900	277
386	20250306	145300	10425186200	133000	132900	133100	132900	80
387	20250306	145200	10414547200	132800	133200	133200	132800	492
388	20250306	145100	10349089600	133300	133200	133500	133200	105
389	20250306	145000	10335098000	133300	133300	133500	133300	178
390	20250306	144900	10311350900	133300	133300	133400	133200	61
391	20250306	144800	10303219300	133200	133400	133400	133200	196
392	20250306	144700	10277095250	133400	133100	133400	133100	127
393	20250306	144600	10260166850	133100	133100	133200	133100	123
394	20250306	144500	10243787050	133200	133200	133200	133100	145
395	20250306	144400	10224476350	133100	133100	133200	133100	65
396	20250306	144300	10215818750	133200	133200	133200	133100	115
397	20250306	144200	10200500850	133100	133200	133200	133100	194
398	20250306	144100	10174671150	133100	133100	133200	133100	96
399	20250306	144000	10161888450	133100	133300	133300	133100	209
400	20250306	143900	10134035450	133300	133250	133300	133200	173
401	20250306	143800	10110982900	133200	133200	133250	133200	73
402	20250306	143700	10101257650	133300	133300	133300	133200	155
403	20250306	143600	10080596250	133200	133200	133300	133200	35
404	20250306	143500	10075931150	133200	133100	133200	133000	162
405	20250306	143400	10054358750	133000	133000	133100	133000	186
406	20250306	143300	10029616850	133000	133100	133100	133000	138
407	20250306	143200	10011262550	133000	133200	133200	132900	130
408	20250306	143100	9993970050	133200	132700	133200	132700	290
409	20250306	143000	9955433850	132600	132300	132600	132100	423
410	20250306	142900	9899501550	132300	132400	132400	132300	502
411	20250306	142800	9833066450	132300	132400	132500	132300	143
412	20250306	142700	9814131750	132400	132300	132500	132300	253
413	20250306	142600	9780642950	132400	132200	132400	132200	191
414	20250306	142500	9755367450	132200	132300	132400	132100	561
415	20250306	142400	9681223450	132200	132200	132300	132200	913
416	20250306	142300	9560522200	132300	132350	132400	132200	1300
417	20250306	142200	9388585700	132400	132400	132500	132400	194
418	20250306	142100	9362893600	132400	132500	132500	132400	269
419	20250306	142000	9327266650	132500	132400	132500	132400	225
420	20250306	141900	9297466850	132400	132500	132600	132400	384
421	20250306	141800	9246596150	132600	132500	132600	132500	161
422	20250306	141700	9225262250	132600	132600	132700	132500	227
423	20250306	141600	9195161950	132600	132600	132600	132500	234
424	20250306	141500	9164147050	132600	132700	132700	132600	147
425	20250306	141400	9144650750	132700	132700	132700	132600	307
426	20250306	141300	9103924800	132650	132600	132700	132600	343
427	20250306	141200	9058437050	132600	132700	132800	132600	213
428	20250306	141100	9030171850	132700	132600	132700	132600	278
429	20250306	141000	8993296650	132600	132800	132800	132600	154
430	20250306	140900	8972852950	132900	132800	132900	132700	276
431	20250306	140800	8936210450	132750	132600	132800	132500	351
432	20250306	140700	8889653050	132600	132600	132600	132500	141
433	20250306	140600	8870959350	132600	132600	132700	132600	184
434	20250306	140500	8846557350	132700	132800	132800	132600	75
435	20250306	140400	8836602050	132700	132900	132900	132700	273
436	20250306	140300	8800343950	132800	132700	132800	132700	276
437	20250306	140200	8763695550	132600	132400	132600	132300	496
438	20250306	140100	8698002750	132400	132400	132400	132200	511
439	20250306	140000	8630389150	132400	132300	132600	132200	313
440	20250306	135900	8588979350	132300	132400	132500	132200	996
441	20250306	135800	8457139350	132400	132500	132500	132400	302
442	20250306	135700	8417138750	132500	132500	132500	132400	454
443	20250306	135600	8357016550	132500	132400	133000	132300	874
444	20250306	135500	8241282050	132400	132300	132400	132300	346
445	20250306	135400	8195488050	132400	132900	133000	132300	1976
446	20250306	135300	7933257850	133000	133100	133200	133000	747
447	20250306	135200	7833886250	133100	133200	133200	133100	263
448	20250306	135100	7798869950	133200	133200	133300	133100	527
449	20250306	135000	7728671050	133200	133300	133300	133200	210
450	20250306	134900	7700693550	133400	133200	133400	133100	330
451	20250306	134800	7656745250	133200	133300	133300	133100	151
452	20250306	134700	7636629950	133300	133500	133600	133200	144
453	20250306	134600	7617428350	133400	133250	133400	133200	222
454	20250306	134500	7587848450	133300	133200	133300	133100	384
455	20250306	134400	7536726850	133100	133100	133200	133100	219
456	20250306	134300	7507572350	133100	133200	133200	133100	268
457	20250306	134200	7471894650	133200	133300	133300	133100	340
458	20250306	134100	7426584850	133400	133500	133500	133300	471
459	20250306	134000	7363767550	133400	133600	133600	133400	377
460	20250306	133900	7313444300	133700	133600	133800	133500	210
461	20250306	133800	7285396300	133600	133700	133700	133500	86
462	20250306	133700	7273905300	133900	133900	133900	133500	208
463	20250306	133600	7246119900	133600	134300	134300	133500	612
464	20250306	133500	7164293600	134200	134000	134200	133800	540
465	20250306	133400	7091978400	133950	134000	134000	133900	201
466	20250306	133300	7065058600	133900	133900	134000	133900	225
467	20250306	133200	7034927300	133900	134000	134000	133900	231
468	20250306	133100	7003988100	134000	134200	134250	134000	820
469	20250306	133000	6894009900	134200	134300	134300	134200	224
470	20250306	132900	6863940700	134300	134400	134400	134200	180
471	20250306	132800	6839767400	134300	134500	134500	134200	782
472	20250306	132700	6734740950	134500	134900	134900	134500	155
473	20250306	132600	6713872050	134900	135000	135000	134900	112
474	20250306	132500	6698753850	135100	135500	135500	135100	139
475	20250306	132400	6679940150	135400	135500	135500	135400	62
476	20250306	132300	6671539250	135500	135400	135700	135400	114
477	20250306	132200	6656089950	135500	135200	135500	135200	52
478	20250306	132100	6649049450	135300	135200	135300	135200	56
479	20250306	132000	6641475450	135200	135200	135400	135200	81
480	20250306	131900	6630520950	135200	135100	135200	135100	130
481	20250306	131800	6612945950	135200	135100	135200	135100	33
482	20250306	131700	6608487350	135100	135100	135200	135100	79
483	20250306	131600	6597808850	135100	135000	135200	135000	125
484	20250306	131500	6580921450	135100	135200	135200	135100	78
485	20250306	131400	6570377150	135200	135300	135300	135200	11
486	20250306	131300	6568888950	135200	135200	135300	135100	103
487	20250306	131200	6554961150	135200	135300	135300	135200	70
488	20250306	131100	6545496950	135000	135100	135500	135000	73
489	20250306	131000	6535624050	135000	135000	135100	135000	54
490	20250306	130900	6528332850	135000	135000	135100	135000	105
491	20250306	130800	6514150550	135100	135100	135100	135000	93
492	20250306	130700	6501588750	135100	135100	135100	135100	30
493	20250306	130600	6497535750	135100	135100	135200	135000	146
494	20250306	130500	6477809150	135100	135100	135200	135100	45
495	20250306	130400	6471726100	135000	135000	135200	135000	60
496	20250306	130300	6463620300	135100	135100	135200	134900	90
497	20250306	130200	6451468800	134600	134600	135000	134500	84
498	20250306	130100	6440156800	134600	134600	134600	134500	88
499	20250306	130000	6428312100	134600	134400	134600	134300	109
500	20250306	125900	6413653100	134300	134600	134600	134300	163
501	20250306	125800	6391739050	134600	134800	134800	134500	107
502	20250306	125700	6377324950	134800	134700	134800	134700	70
503	20250306	125600	6367893350	134800	135000	135100	134800	152
504	20250306	125500	6347375350	135000	135100	135600	135000	58
505	20250306	125400	6339536750	135200	135500	135600	135100	135
506	20250306	125300	6321271350	135200	135500	135500	135200	69
507	20250306	125200	6311930850	135200	135100	135900	135100	59
508	20250306	125100	6303945050	136000	134900	136000	134900	77
509	20250306	125000	6293515850	135400	135200	135400	134800	94
510	20250306	124900	6280806250	134800	134700	134800	134700	78
511	20250306	124800	6270293950	134700	134800	134800	134700	49
512	20250306	124700	6263689650	135200	134600	135200	134500	137
513	20250306	124600	6245209850	134500	134200	134600	134200	284
514	20250306	124500	6207063150	134300	134400	134500	134300	149
515	20250306	124400	6187039450	134400	134400	134500	134400	432
516	20250306	124300	6128977550	134400	134300	134400	134300	312
517	20250306	124200	6087061550	134200	134400	134400	134200	186
518	20250306	124100	6062081650	134300	134400	134400	134300	112
519	20250306	124000	6047031350	134300	134400	134400	134300	53
520	20250306	123900	6039908350	134300	134400	134400	134300	111
521	20250306	123800	6024990350	134300	134300	134400	134300	91
522	20250306	123700	6012766650	134400	134300	134400	134300	163
523	20250306	123600	5990864750	134400	134400	134400	134300	35
524	20250306	123500	5986162950	134400	134400	134400	134300	79
525	20250306	123400	5975549150	134400	134800	134800	134300	448
526	20250306	123300	5915274050	134800	134800	134800	134700	27
527	20250306	123200	5911634750	134800	134800	134900	134700	157
528	20250306	123100	5890471050	134800	134900	134900	134800	94
529	20250306	123000	5877793450	134900	134900	134900	134800	114
530	20250306	122900	5862414950	134800	134800	134800	134800	5
531	20250306	122800	5861740950	134900	134900	134900	134800	112
532	20250306	122700	5846634450	134900	134900	134900	134800	90
533	20250306	122600	5834494950	134900	135100	135100	134900	435
534	20250306	122500	5775794850	135100	135100	135100	135000	81
535	20250306	122400	5764853250	135000	135050	135100	135000	99
536	20250306	122300	5751479500	135000	135000	135100	135000	150
537	20250306	122200	5731228500	135000	135000	135000	134900	127
538	20250306	122100	5714083600	135000	134900	135000	134900	97
539	20250306	122000	5700992100	134900	135000	135000	134900	704
540	20250306	121900	5605973500	135100	135400	135600	135100	178
541	20250306	121800	5581901850	135400	135300	135400	135100	72
542	20250306	121700	5572160450	135300	135400	135400	135000	748
543	20250306	121600	5471066650	135400	135900	135900	135400	228
544	20250306	121500	5440152250	135900	136000	136000	135900	141
545	20250306	121400	5420981150	135900	135900	136000	135900	70
546	20250306	121300	5411463550	136000	136000	136000	136000	75
547	20250306	121200	5401263550	136000	136300	136300	135600	717
548	20250306	121100	5303735950	136200	136100	136400	136100	95
549	20250306	121000	5290784350	136100	136400	136400	136100	53
550	20250306	120900	5283564150	136400	136300	136500	136300	54
551	20250306	120800	5276196150	136300	136300	136400	136200	190
552	20250306	120700	5250307650	136300	136500	136700	136200	101
553	20250306	120600	5236516050	136400	136500	136700	136400	28
554	20250306	120500	5232692650	136700	136500	136700	136500	138
555	20250306	120400	5213839950	136500	136600	136700	136400	40
556	20250306	120300	5208376650	136700	136600	136700	136600	106
557	20250306	120200	5193888750	136700	136600	136700	136600	99
558	20250306	120100	5180359550	136600	136500	136700	136500	61
559	20250306	120000	5172025050	136500	136500	136700	136500	94
560	20250306	115900	5159180650	136500	136500	136700	136500	113
561	20250306	115800	5143741250	136600	136600	136700	136600	155
562	20250306	115700	5122567350	136700	136500	136700	136500	227
563	20250306	115600	5091545350	136600	136500	136600	136500	87
564	20250306	115500	5079667150	136400	136500	136500	136400	45
565	20250306	115400	5073524950	136500	136400	136500	136400	100
566	20250306	115300	5059878150	136400	136400	136500	136400	52
567	20250306	115200	5052783150	136400	136500	136500	136400	109
568	20250306	115100	5037904900	136500	136400	136500	136400	60
569	20250306	115000	5029715350	136400	136500	136500	136400	68
570	20250306	114900	5020436050	136500	136400	136500	136300	97
571	20250306	114800	5007197250	136400	136400	136500	136300	28
572	20250306	114700	5003377750	136400	136300	136400	136300	109
573	20250306	114600	4988513150	136300	136300	136400	136300	61
574	20250306	114500	4980197850	136300	136200	136300	136200	83
575	20250306	114400	4968886550	136200	136300	136300	136200	44
576	20250306	114300	4962891550	136200	136200	136300	136200	122
577	20250306	114200	4946268550	136200	136200	136300	136200	67
578	20250306	114100	4937138150	136200	136300	136300	136200	80
579	20250306	114000	4926235350	136300	136200	136300	136200	35
580	20250306	113900	4921467150	136300	136100	136300	136100	117
581	20250306	113800	4905523150	136200	136200	136300	136200	147
582	20250306	113700	4885500750	136200	136200	136300	136200	92
583	20250306	113600	4872967350	136200	136200	136300	136200	132
584	20250306	113500	4854979650	136300	136400	136400	136300	149
585	20250306	113400	4834665350	136400	136400	136400	136300	24
586	20250306	113300	4831391850	136300	136300	136400	136300	75
587	20250306	113200	4821164750	136400	136300	136400	136300	203
588	20250306	113100	4793491650	136300	136300	136400	136300	77
589	20250306	113000	4782993850	136400	136400	136400	136300	141
590	20250306	112900	4763764450	136400	136400	136400	136300	62
591	20250306	112800	4755308450	136400	136500	136500	136400	91
592	20250306	112700	4742889050	136500	136400	136500	136400	83
593	20250306	112600	4731561950	136300	136300	136400	136300	101
594	20250306	112500	4717789650	136400	136300	136400	136300	22
595	20250306	112400	4714789750	136300	136400	136500	136300	56
596	20250306	112300	4707148050	136500	136400	136500	136300	91
597	20250306	112200	4694735850	136400	136400	136500	136300	116
598	20250306	112100	4678908050	136500	136400	136500	136400	65
599	20250306	112000	4670038550	136400	136400	136500	136300	109
600	20250306	111900	4655165350	136300	136400	136400	136200	61
601	20250306	111800	4646851850	136400	136400	136400	136300	76
602	20250306	111700	4636485550	136400	136400	136500	136400	109
603	20250306	111600	4621611650	136400	136300	136400	136300	84
604	20250306	111500	4610158550	136400	136500	136500	136400	111
605	20250306	111400	4595012850	136500	136400	136500	136400	60
606	20250306	111300	4586828550	136300	136300	136400	136300	72
607	20250306	111200	4577008750	136300	136400	136500	136300	61
608	20250306	111100	4568690350	136500	136400	136500	136400	69
609	20250306	111000	4559272450	136400	136300	136400	136200	88
610	20250306	110900	4547272350	136300	136200	136400	136200	101
611	20250306	110800	4533509700	136200	136200	136250	136200	40
612	20250306	110700	4528060550	136200	136500	136500	136200	304
613	20250306	110600	4486616550	136500	136500	136500	136400	208
614	20250306	110500	4458227750	136600	136500	136600	136500	56
615	20250306	110400	4450580050	136500	136400	136500	136400	71
616	20250306	110300	4440893550	136400	136500	136500	136300	516
617	20250306	110200	4370512650	136400	136500	136600	136400	383
618	20250306	110100	4318205050	136600	136400	136600	136400	125
619	20250306	110000	4301137250	136500	136400	136500	136400	125
620	20250306	105900	4284075550	136500	136600	136600	136400	53
621	20250306	105800	4276840450	136500	136600	136600	136500	146
622	20250306	105700	4256902350	136500	136500	136500	136400	29
623	20250306	105600	4252944250	136500	136500	136500	136300	257
624	20250306	105500	4217871050	136500	136700	136700	136100	729
625	20250306	105400	4118442350	136800	136600	136800	136600	471
626	20250306	105300	4054042950	136600	136700	136700	136600	97
627	20250306	105200	4040789650	136700	136600	136700	136600	126
628	20250306	105100	4023574650	136600	136600	136700	136500	309
629	20250306	105000	3981355350	136600	136600	136800	136600	372
630	20250306	104900	3930514750	136500	136100	136600	136100	1387
631	20250306	104800	3741402050	136200	136200	136200	136100	129
632	20250306	104700	3723834250	136200	136200	136200	136100	146
633	20250306	104600	3703959950	136200	136200	136200	136100	164
634	20250306	104500	3681623250	136200	136200	136200	136100	171
635	20250306	104400	3658336050	136100	136100	136200	136100	79
636	20250306	104300	3647578950	136100	136150	136200	136100	115
637	20250306	104200	3631916650	136100	136300	136400	136100	269
638	20250306	104100	3595271100	136300	135950	136300	135950	1416
639	20250306	104000	3402551650	135900	135700	136000	135600	1366
640	20250306	103900	3217040050	135600	135600	135700	135600	434
641	20250306	103800	3158169650	135600	135600	135600	135500	128
642	20250306	103700	3140814850	135400	135600	135600	135400	61
643	20250306	103600	3132543650	135600	135500	135600	135400	473
644	20250306	103500	3068423450	135600	135500	135600	135400	616
645	20250306	103400	2984964550	135500	135400	135500	135400	50
646	20250306	103300	2978194250	135500	135500	135500	135400	130
647	20250306	103200	2960579850	135400	135400	135500	135400	109
648	20250306	103100	2945812050	135500	135400	135500	135300	172
649	20250306	103000	2922521750	135400	135400	135500	135400	46
650	20250306	102900	2916292150	135400	135500	135500	135400	142
651	20250306	102800	2897051450	135400	135400	135400	135300	122
652	20250306	102700	2880534750	135400	135400	135500	135300	555
653	20250306	102600	2805387150	135300	135400	135400	135300	28
654	20250306	102500	2801596950	135400	135400	135400	135300	182
655	20250306	102400	2776957350	135400	135300	135500	135300	452
656	20250306	102300	2715756350	135400	135200	135400	135200	328
657	20250306	102200	2671373850	135300	135100	135300	135100	71
658	20250306	102100	2661774450	135100	135100	135200	135100	182
659	20250306	102000	2637178250	135200	135200	135200	135100	54
660	20250306	101900	2629877850	135100	135200	135200	135100	182
661	20250306	101800	2605271750	135200	135200	135300	135100	76
662	20250306	101700	2594996250	135100	135100	135200	135100	270
663	20250306	101600	2558495650	135100	135100	135200	135000	129
664	20250306	101500	2541063150	135100	134900	135100	134900	42
665	20250306	101400	2535391950	134900	135100	135100	134900	216
666	20250306	101300	2506213850	135000	135100	135100	134850	37
667	20250306	101200	2501217100	135000	134700	135000	134500	722
668	20250306	101100	2403808100	134800	134700	134800	134500	219
669	20250306	101000	2374323400	134800	134700	134800	134700	65
670	20250306	100900	2365566600	134800	134700	134800	134700	129
671	20250306	100800	2348179800	134600	134600	134800	134600	22
672	20250306	100700	2345217200	134800	134700	134800	134500	279
673	20250306	100600	2307644600	134700	134500	134700	134500	211
674	20250306	100500	2279244100	134600	134400	134700	134400	88
675	20250306	100400	2267397400	134300	134600	134600	134300	442
676	20250306	100300	2208012000	134500	134500	134500	134400	223
677	20250306	100200	2178019200	134500	134500	134500	134500	22
678	20250306	100100	2175060200	134500	134700	134700	134400	50
679	20250306	100000	2168331900	134600	134600	134800	134600	87
680	20250306	095900	2156618200	134500	134300	134500	134300	91
681	20250306	095800	2144386600	134300	134300	134500	134300	83
682	20250306	095700	2133231100	134300	134600	134600	134300	104
683	20250306	095600	2119255900	134600	134600	134700	134600	110
684	20250306	095500	2104446400	134500	134650	134650	134400	80
685	20250306	095400	2093687550	134700	135000	135000	134700	208
686	20250306	095300	2065648550	134900	135100	135100	134900	186
687	20250306	095200	2040537250	135100	134900	135100	134800	640
688	20250306	095100	1954098250	134900	134900	135000	134800	96
689	20250306	095000	1941148450	134900	135000	135100	134900	170
690	20250306	094900	1918197450	134900	135100	135200	134900	324
691	20250306	094800	1874430750	135000	135100	135100	135000	144
692	20250306	094700	1854978850	135000	135000	135100	135000	165
693	20250306	094600	1832691000	135000	135100	135100	135000	205
694	20250306	094500	1805005350	135000	135100	135100	135000	99
695	20250306	094400	1791633250	135100	134700	135200	134700	823
696	20250306	094300	1680541350	134800	134800	134800	134600	93
697	20250306	094200	1668009750	134800	134800	134900	134700	426
698	20250306	094100	1610574250	134600	134900	134900	134600	82
699	20250306	094000	1599517450	134900	134600	135000	134300	783
700	20250306	093900	1494001250	134600	134300	134700	134300	904
701	20250306	093800	1372347650	134400	134300	134400	134300	182
702	20250306	093700	1347892350	134300	133700	134400	133700	255
703	20250306	093600	1313645150	133700	134400	134400	133700	461
704	20250306	093500	1251844650	134400	134200	134600	134200	830
705	20250306	093400	1140312550	134200	133800	134200	133800	915
706	20250306	093300	1017705850	133700	133700	133800	133600	90
707	20250306	093200	1005676950	133700	133600	133700	133500	133
708	20250306	093100	987908250	133500	133300	133500	133300	79
709	20250306	093000	977363350	133300	133000	133300	133000	183
710	20250306	092900	953007550	132800	132800	133000	132800	270
711	20250306	092800	917129550	132800	132800	132800	132800	12
712	20250306	092700	915535950	132700	133000	133000	132700	40
713	20250306	092600	910223850	132700	132600	133000	132600	62
714	20250306	092500	901982750	132600	133100	133100	132600	651
715	20250306	092400	815458650	133100	133100	133200	133100	199
716	20250306	092300	788971550	133000	133100	133200	133000	73
717	20250306	092200	779255350	133100	133400	133400	133100	39
718	20250306	092100	774058650	133200	133600	133600	133200	560
719	20250306	092000	699346550	133600	133500	133600	133500	48
720	20250306	091900	692933950	133500	133600	133600	133500	58
721	20250306	091800	685190250	133700	133600	133700	133600	222
722	20250306	091700	655517950	133700	133900	133900	133700	85
723	20250306	091600	644147450	133800	133700	133800	133700	7
724	20250306	091500	643211450	133700	133700	133900	133700	340
725	20250306	091400	597712950	133700	133600	133700	133600	174
726	20250306	091300	574449950	133700	133700	133700	133600	70
727	20250306	091200	565095700	133700	133800	133800	133700	23
728	20250306	091100	562019400	133800	133500	133800	133500	62
729	20250306	091000	553733400	133700	133700	133700	133500	64
730	20250306	090900	545189000	133500	133800	133800	133500	11
731	20250306	090800	543720200	133800	133800	133900	133500	449
732	20250306	090700	483660900	133900	133900	133900	133800	186
733	20250306	090600	458760350	133900	134000	134000	133800	44
734	20250306	090500	452870050	134000	133800	134000	133800	119
735	20250306	090400	436929850	134000	134000	134000	134000	281
736	20250306	090300	399275850	134000	133900	134200	133800	407
737	20250306	090200	344708650	133900	133800	134200	133700	1082
738	20250306	090100	199669050	133900	133600	133900	133600	733
739	20250306	090000	101571800	133700	133400	133800	133400	761