KissMeData/310210/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211800	54989026650	124200	124200	124200	124200	254344
3	20250321	211700	54989026650	124200	124200	124200	124200	0
4	20250321	211600	54989026650	124200	124200	124200	124200	0
5	20250321	211500	54989026650	124200	124200	124200	124200	0
6	20250321	211400	54989026650	124200	124200	124200	124200	0
7	20250321	211300	54989026650	124200	124200	124200	124200	0
8	20250321	211200	54989026650	124200	124200	124200	124200	0
9	20250321	211100	54989026650	124200	124200	124200	124200	0
10	20250321	211000	54989026650	124200	124200	124200	124200	0
11	20250321	210900	54989026650	124200	124200	124200	124200	0
12	20250321	210800	54989026650	124200	124200	124200	124200	0
13	20250321	210700	54989026650	124200	124200	124200	124200	0
14	20250321	210600	54989026650	124200	124200	124200	124200	0
15	20250321	210500	54989026650	124200	124200	124200	124200	0
16	20250321	210400	54989026650	124200	124200	124200	124200	0
17	20250321	210300	54989026650	124200	124200	124200	124200	0
18	20250321	210200	54989026650	124200	124200	124200	124200	0
19	20250321	210100	54989026650	124200	124200	124200	124200	0
20	20250321	210000	54989026650	124200	124200	124200	124200	0
21	20250321	205900	54989026650	124200	124200	124200	124200	0
22	20250321	205800	54989026650	124200	124200	124200	124200	0
23	20250321	205700	54989026650	124200	124200	124200	124200	0
24	20250321	205600	54989026650	124200	124200	124200	124200	0
25	20250321	205500	54989026650	124200	124200	124200	124200	0
26	20250321	205400	54989026650	124200	124200	124200	124200	0
27	20250321	205300	54989026650	124200	124200	124200	124200	0
28	20250321	205200	54989026650	124200	124200	124200	124200	0
29	20250321	205100	54989026650	124200	124200	124200	124200	0
30	20250321	205000	54989026650	124200	124200	124200	124200	0
31	20250321	204900	54989026650	124200	124200	124200	124200	0
32	20250321	204800	54989026650	124200	124200	124200	124200	254344
33	20250321	204700	54989026650	124200	124200	124200	124200	0
34	20250321	204600	54989026650	124200	124200	124200	124200	0
35	20250321	204500	54989026650	124200	124200	124200	124200	0
36	20250321	204400	54989026650	124200	124200	124200	124200	0
37	20250321	204300	54989026650	124200	124200	124200	124200	0
38	20250321	204200	54989026650	124200	124200	124200	124200	0
39	20250321	204100	54989026650	124200	124200	124200	124200	0
40	20250321	204000	54989026650	124200	124200	124200	124200	0
41	20250321	203900	54989026650	124200	124200	124200	124200	0
42	20250321	203800	54989026650	124200	124200	124200	124200	0
43	20250321	203700	54989026650	124200	124200	124200	124200	0
44	20250321	203600	54989026650	124200	124200	124200	124200	0
45	20250321	203500	54989026650	124200	124200	124200	124200	0
46	20250321	203400	54989026650	124200	124200	124200	124200	0
47	20250321	203300	54989026650	124200	124200	124200	124200	0
48	20250321	203200	54989026650	124200	124200	124200	124200	0
49	20250321	203100	54989026650	124200	124200	124200	124200	0
50	20250321	203000	54989026650	124200	124200	124200	124200	0
51	20250321	202900	54989026650	124200	124200	124200	124200	0
52	20250321	202800	54989026650	124200	124200	124200	124200	0
53	20250321	202700	54989026650	124200	124200	124200	124200	0
54	20250321	202600	54989026650	124200	124200	124200	124200	0
55	20250321	202500	54989026650	124200	124200	124200	124200	0
56	20250321	202400	54989026650	124200	124200	124200	124200	0
57	20250321	202300	54989026650	124200	124200	124200	124200	0
58	20250321	202200	54989026650	124200	124200	124200	124200	0
59	20250321	202100	54989026650	124200	124200	124200	124200	0
60	20250321	202000	54989026650	124200	124200	124200	124200	0
61	20250321	201900	54989026650	124200	124200	124200	124200	0
62	20250321	201800	54989026650	124200	124200	124200	124200	254344
63	20250321	201700	54989026650	124200	124200	124200	124200	0
64	20250321	201600	54989026650	124200	124200	124200	124200	0
65	20250321	201500	54989026650	124200	124200	124200	124200	0
66	20250321	201400	54989026650	124200	124200	124200	124200	0
67	20250321	201300	54989026650	124200	124200	124200	124200	0
68	20250321	201200	54989026650	124200	124200	124200	124200	0
69	20250321	201100	54989026650	124200	124200	124200	124200	0
70	20250321	201000	54989026650	124200	124200	124200	124200	0
71	20250321	200900	54989026650	124200	124200	124200	124200	0
72	20250321	200800	54989026650	124200	124200	124200	124200	0
73	20250321	200700	54989026650	124200	124200	124200	124200	0
74	20250321	200600	54989026650	124200	124200	124200	124200	0
75	20250321	200500	54989026650	124200	124200	124200	124200	0
76	20250321	200400	54989026650	124200	124200	124200	124200	0
77	20250321	200300	54989026650	124200	124200	124200	124200	0
78	20250321	200200	54989026650	124200	124200	124200	124200	0
79	20250321	200100	54989026650	124200	124200	124200	124200	0
80	20250321	200000	54989026650	124200	124200	124200	124200	0
81	20250321	195900	54989026650	124200	124200	124200	124200	0
82	20250321	195800	54989026650	124200	124200	124200	124200	0
83	20250321	195700	54989026650	124200	124200	124200	124200	0
84	20250321	195600	54989026650	124200	124200	124200	124200	0
85	20250321	195500	54989026650	124200	124200	124200	124200	0
86	20250321	195400	54989026650	124200	124200	124200	124200	0
87	20250321	195300	54989026650	124200	124200	124200	124200	0
88	20250321	195200	54989026650	124200	124200	124200	124200	0
89	20250321	195100	54989026650	124200	124200	124200	124200	0
90	20250321	195000	54989026650	124200	124200	124200	124200	0
91	20250321	194900	54989026650	124200	124200	124200	124200	0
92	20250321	194800	54989026650	124200	124200	124200	124200	254344
93	20250321	194700	54989026650	124200	124200	124200	124200	0
94	20250321	194600	54989026650	124200	124200	124200	124200	0
95	20250321	194500	54989026650	124200	124200	124200	124200	0
96	20250321	194400	54989026650	124200	124200	124200	124200	0
97	20250321	194300	54989026650	124200	124200	124200	124200	0
98	20250321	194200	54989026650	124200	124200	124200	124200	0
99	20250321	194100	54989026650	124200	124200	124200	124200	0
100	20250321	194000	54989026650	124200	124200	124200	124200	0
101	20250321	193900	54989026650	124200	124200	124200	124200	0
102	20250321	193800	54989026650	124200	124200	124200	124200	0
103	20250321	193700	54989026650	124200	124200	124200	124200	0
104	20250321	193600	54989026650	124200	124200	124200	124200	0
105	20250321	193500	54989026650	124200	124200	124200	124200	0
106	20250321	193400	54989026650	124200	124200	124200	124200	0
107	20250321	193300	54989026650	124200	124200	124200	124200	0
108	20250321	193200	54989026650	124200	124200	124200	124200	0
109	20250321	193100	54989026650	124200	124200	124200	124200	0
110	20250321	193000	54989026650	124200	124200	124200	124200	0
111	20250321	192900	54989026650	124200	124200	124200	124200	0
112	20250321	192800	54989026650	124200	124200	124200	124200	0
113	20250321	192700	54989026650	124200	124200	124200	124200	0
114	20250321	192600	54989026650	124200	124200	124200	124200	0
115	20250321	192500	54989026650	124200	124200	124200	124200	0
116	20250321	192400	54989026650	124200	124200	124200	124200	0
117	20250321	192300	54989026650	124200	124200	124200	124200	0
118	20250321	192200	54989026650	124200	124200	124200	124200	0
119	20250321	192100	54989026650	124200	124200	124200	124200	0
120	20250321	192000	54989026650	124200	124200	124200	124200	0
121	20250321	191900	54989026650	124200	124200	124200	124200	0
122	20250321	191800	54989026650	124200	124200	124200	124200	254344
123	20250321	191700	54989026650	124200	124200	124200	124200	0
124	20250321	191600	54989026650	124200	124200	124200	124200	0
125	20250321	191500	54989026650	124200	124200	124200	124200	0
126	20250321	191400	54989026650	124200	124200	124200	124200	0
127	20250321	191300	54989026650	124200	124200	124200	124200	0
128	20250321	191200	54989026650	124200	124200	124200	124200	0
129	20250321	191100	54989026650	124200	124200	124200	124200	0
130	20250321	191000	54989026650	124200	124200	124200	124200	0
131	20250321	190900	54989026650	124200	124200	124200	124200	0
132	20250321	190800	54989026650	124200	124200	124200	124200	0
133	20250321	190700	54989026650	124200	124200	124200	124200	0
134	20250321	190600	54989026650	124200	124200	124200	124200	0
135	20250321	190500	54989026650	124200	124200	124200	124200	0
136	20250321	190400	54989026650	124200	124200	124200	124200	0
137	20250321	190300	54989026650	124200	124200	124200	124200	0
138	20250321	190200	54989026650	124200	124200	124200	124200	0
139	20250321	190100	54989026650	124200	124200	124200	124200	0
140	20250321	190000	54989026650	124200	124200	124200	124200	0
141	20250321	185900	54989026650	124200	124200	124200	124200	0
142	20250321	185800	54989026650	124200	124200	124200	124200	0
143	20250321	185700	54989026650	124200	124200	124200	124200	0
144	20250321	185600	54989026650	124200	124200	124200	124200	0
145	20250321	185500	54989026650	124200	124200	124200	124200	0
146	20250321	185400	54989026650	124200	124200	124200	124200	0
147	20250321	185300	54989026650	124200	124200	124200	124200	0
148	20250321	185200	54989026650	124200	124200	124200	124200	0
149	20250321	185100	54989026650	124200	124200	124200	124200	0
150	20250321	185000	54989026650	124200	124200	124200	124200	0
151	20250321	184900	54989026650	124200	124200	124200	124200	0
152	20250321	184800	54989026650	124200	124200	124200	124200	254344
153	20250321	184700	54989026650	124200	124200	124200	124200	0
154	20250321	184600	54989026650	124200	124200	124200	124200	0
155	20250321	184500	54989026650	124200	124200	124200	124200	0
156	20250321	184400	54989026650	124200	124200	124200	124200	0
157	20250321	184300	54989026650	124200	124200	124200	124200	0
158	20250321	184200	54989026650	124200	124200	124200	124200	0
159	20250321	184100	54989026650	124200	124200	124200	124200	0
160	20250321	184000	54989026650	124200	124200	124200	124200	0
161	20250321	183900	54989026650	124200	124200	124200	124200	0
162	20250321	183800	54989026650	124200	124200	124200	124200	0
163	20250321	183700	54989026650	124200	124200	124200	124200	0
164	20250321	183600	54989026650	124200	124200	124200	124200	0
165	20250321	183500	54989026650	124200	124200	124200	124200	0
166	20250321	183400	54989026650	124200	124200	124200	124200	0
167	20250321	183300	54989026650	124200	124200	124200	124200	0
168	20250321	183200	54989026650	124200	124200	124200	124200	0
169	20250321	183100	54989026650	124200	124200	124200	124200	0
170	20250321	183000	54989026650	124200	124200	124200	124200	0
171	20250321	182900	54989026650	124200	124200	124200	124200	0
172	20250321	182800	54989026650	124200	124200	124200	124200	0
173	20250321	182700	54989026650	124200	124200	124200	124200	0
174	20250321	182600	54989026650	124200	124200	124200	124200	0
175	20250321	182500	54989026650	124200	124200	124200	124200	0
176	20250321	182400	54989026650	124200	124200	124200	124200	0
177	20250321	182300	54989026650	124200	124200	124200	124200	0
178	20250321	182200	54989026650	124200	124200	124200	124200	0
179	20250321	182100	54989026650	124200	124200	124200	124200	0
180	20250321	182000	54989026650	124200	124200	124200	124200	0
181	20250321	181900	54989026650	124200	124200	124200	124200	0
182	20250321	181800	54989026650	124200	124200	124200	124200	254344
183	20250321	181700	54989026650	124200	124200	124200	124200	0
184	20250321	181600	54989026650	124200	124200	124200	124200	0
185	20250321	181500	54989026650	124200	124200	124200	124200	0
186	20250321	181400	54989026650	124200	124200	124200	124200	0
187	20250321	181300	54989026650	124200	124200	124200	124200	0
188	20250321	181200	54989026650	124200	124200	124200	124200	0
189	20250321	181100	54989026650	124200	124200	124200	124200	0
190	20250321	181000	54989026650	124200	124200	124200	124200	0
191	20250321	180900	54989026650	124200	124200	124200	124200	0
192	20250321	180800	54989026650	124200	124200	124200	124200	0
193	20250321	180700	54989026650	124200	124200	124200	124200	0
194	20250321	180600	54989026650	124200	124200	124200	124200	0
195	20250321	180500	54989026650	124200	124200	124200	124200	0
196	20250321	180400	54989026650	124200	124200	124200	124200	0
197	20250321	180300	54989026650	124200	124200	124200	124200	0
198	20250321	180200	54989026650	124200	124200	124200	124200	0
199	20250321	180100	54989026650	124200	124200	124200	124200	0
200	20250321	180000	54989026650	124200	124200	124200	124200	0
201	20250321	175900	54989026650	124200	124200	124200	124200	0
202	20250321	175800	54989026650	124200	124200	124200	124200	0
203	20250321	175700	54989026650	124200	124200	124200	124200	0
204	20250321	175600	54989026650	124200	124200	124200	124200	0
205	20250321	175500	54989026650	124200	124200	124200	124200	0
206	20250321	175400	54989026650	124200	124200	124200	124200	0
207	20250321	175300	54989026650	124200	124200	124200	124200	0
208	20250321	175200	54989026650	124200	124200	124200	124200	0
209	20250321	175100	54989026650	124200	124200	124200	124200	0
210	20250321	175000	54989026650	124200	124200	124200	124200	0
211	20250321	174900	54989026650	124200	124200	124200	124200	0
212	20250321	174800	54989026650	124200	124200	124200	124200	254344
213	20250321	174700	54989026650	124200	124200	124200	124200	0
214	20250321	174600	54989026650	124200	124200	124200	124200	0
215	20250321	174500	54989026650	124200	124200	124200	124200	0
216	20250321	174400	54989026650	124200	124200	124200	124200	0
217	20250321	174300	54989026650	124200	124200	124200	124200	0
218	20250321	174200	54989026650	124200	124200	124200	124200	0
219	20250321	174100	54989026650	124200	124200	124200	124200	0
220	20250321	174000	54989026650	124200	124200	124200	124200	0
221	20250321	173900	54989026650	124200	124200	124200	124200	0
222	20250321	173800	54989026650	124200	124200	124200	124200	0
223	20250321	173700	54989026650	124200	124200	124200	124200	0
224	20250321	173600	54989026650	124200	124200	124200	124200	0
225	20250321	173500	54989026650	124200	124200	124200	124200	0
226	20250321	173400	54989026650	124200	124200	124200	124200	0
227	20250321	173300	54989026650	124200	124200	124200	124200	0
228	20250321	173200	54989026650	124200	124200	124200	124200	0
229	20250321	173100	54989026650	124200	124200	124200	124200	0
230	20250321	173000	54989026650	124200	124200	124200	124200	0
231	20250321	172900	54989026650	124200	124200	124200	124200	0
232	20250321	172800	54989026650	124200	124200	124200	124200	0
233	20250321	172700	54989026650	124200	124200	124200	124200	0
234	20250321	172600	54989026650	124200	124200	124200	124200	0
235	20250321	172500	54989026650	124200	124200	124200	124200	0
236	20250321	172400	54989026650	124200	124200	124200	124200	0
237	20250321	172300	54989026650	124200	124200	124200	124200	0
238	20250321	172200	54989026650	124200	124200	124200	124200	0
239	20250321	172100	54989026650	124200	124200	124200	124200	0
240	20250321	172000	54989026650	124200	124200	124200	124200	0
241	20250321	171900	54989026650	124200	124200	124200	124200	0
242	20250321	171800	54989026650	124200	124200	124200	124200	254344
243	20250321	171700	54989026650	124200	124200	124200	124200	0
244	20250321	171600	54989026650	124200	124200	124200	124200	0
245	20250321	171500	54989026650	124200	124200	124200	124200	0
246	20250321	171400	54989026650	124200	124200	124200	124200	0
247	20250321	171300	54989026650	124200	124200	124200	124200	0
248	20250321	171200	54989026650	124200	124200	124200	124200	0
249	20250321	171100	54989026650	124200	124200	124200	124200	0
250	20250321	171000	54989026650	124200	124200	124200	124200	0
251	20250321	170900	54989026650	124200	124200	124200	124200	0
252	20250321	170800	54989026650	124200	124200	124200	124200	0
253	20250321	170700	54989026650	124200	124200	124200	124200	0
254	20250321	170600	54989026650	124200	124200	124200	124200	0
255	20250321	170500	54989026650	124200	124200	124200	124200	0
256	20250321	170400	54989026650	124200	124200	124200	124200	0
257	20250321	170300	54989026650	124200	124200	124200	124200	0
258	20250321	170200	54989026650	124200	124200	124200	124200	0
259	20250321	170100	54989026650	124200	124200	124200	124200	0
260	20250321	170000	54989026650	124200	124200	124200	124200	0
261	20250321	165900	54989026650	124200	124200	124200	124200	0
262	20250321	165800	54989026650	124200	124200	124200	124200	0
263	20250321	165700	54989026650	124200	124200	124200	124200	0
264	20250321	165600	54989026650	124200	124200	124200	124200	0
265	20250321	165500	54989026650	124200	124200	124200	124200	0
266	20250321	165400	54989026650	124200	124200	124200	124200	0
267	20250321	165300	54989026650	124200	124200	124200	124200	0
268	20250321	165200	54989026650	124200	124200	124200	124200	0
269	20250321	165100	54989026650	124200	124200	124200	124200	0
270	20250321	165000	54989026650	124200	124200	124200	124200	0
271	20250321	164900	54989026650	124200	124200	124200	124200	0
272	20250321	164800	54989026650	124200	124200	124200	124200	254344
273	20250321	164700	54989026650	124200	124200	124200	124200	0
274	20250321	164600	54989026650	124200	124200	124200	124200	0
275	20250321	164500	54989026650	124200	124200	124200	124200	0
276	20250321	164400	54989026650	124200	124200	124200	124200	0
277	20250321	164300	54989026650	124200	124200	124200	124200	0
278	20250321	164200	54989026650	124200	124200	124200	124200	0
279	20250321	164100	54989026650	124200	124200	124200	124200	0
280	20250321	164000	54989026650	124200	124200	124200	124200	0
281	20250321	163900	54989026650	124200	124200	124200	124200	0
282	20250321	163800	54989026650	124200	124200	124200	124200	0
283	20250321	163700	54989026650	124200	124200	124200	124200	0
284	20250321	163600	54989026650	124200	124200	124200	124200	0
285	20250321	163500	54989026650	124200	124200	124200	124200	0
286	20250321	163400	54989026650	124200	124200	124200	124200	0
287	20250321	163300	54989026650	124200	124200	124200	124200	0
288	20250321	163200	54989026650	124200	124200	124200	124200	0
289	20250321	163100	54989026650	124200	124200	124200	124200	0
290	20250321	163000	54989026650	124200	124200	124200	124200	0
291	20250321	162900	54989026650	124200	124200	124200	124200	0
292	20250321	162800	54989026650	124200	124200	124200	124200	0
293	20250321	162700	54989026650	124200	124200	124200	124200	0
294	20250321	162600	54989026650	124200	124200	124200	124200	0
295	20250321	162500	54989026650	124200	124200	124200	124200	0
296	20250321	162400	54989026650	124200	124200	124200	124200	0
297	20250321	162300	54989026650	124200	124200	124200	124200	0
298	20250321	162200	54989026650	124200	124200	124200	124200	0
299	20250321	162100	54989026650	124200	124200	124200	124200	0
300	20250321	162000	54989026650	124200	124200	124200	124200	0
301	20250321	161900	54989026650	124200	124200	124200	124200	0
302	20250321	161800	54989026650	124200	124200	124200	124200	254344
303	20250321	161700	54989026650	124200	124200	124200	124200	0
304	20250321	161600	54989026650	124200	124200	124200	124200	0
305	20250321	161500	54989026650	124200	124200	124200	124200	0
306	20250321	161400	54989026650	124200	124200	124200	124200	0
307	20250321	161300	54989026650	124200	124200	124200	124200	0
308	20250321	161200	54989026650	124200	124200	124200	124200	0
309	20250321	161100	54989026650	124200	124200	124200	124200	0
310	20250321	161000	54989026650	124200	124200	124200	124200	0
311	20250321	160900	54989026650	124200	124200	124200	124200	0
312	20250321	160800	54989026650	124200	124200	124200	124200	0
313	20250321	160700	54989026650	124200	124200	124200	124200	0
314	20250321	160600	54989026650	124200	124200	124200	124200	0
315	20250321	160500	54989026650	124200	124200	124200	124200	0
316	20250321	160400	54989026650	124200	124200	124200	124200	0
317	20250321	160300	54989026650	124200	124200	124200	124200	0
318	20250321	160200	54989026650	124200	124200	124200	124200	0
319	20250321	160100	54989026650	124200	124200	124200	124200	0
320	20250321	160000	54989026650	124200	124200	124200	124200	0
321	20250321	155900	54989026650	124200	124200	124200	124200	0
322	20250321	155800	54989026650	124200	124200	124200	124200	0
323	20250321	155700	54989026650	124200	124200	124200	124200	0
324	20250321	155600	54989026650	124200	124200	124200	124200	0
325	20250321	155500	54989026650	124200	124200	124200	124200	0
326	20250321	155400	54989026650	124200	124200	124200	124200	0
327	20250321	155300	54989026650	124200	124200	124200	124200	0
328	20250321	155200	54989026650	124200	124200	124200	124200	0
329	20250321	155100	54989026650	124200	124200	124200	124200	0
330	20250321	155000	54989026650	124200	124200	124200	124200	0
331	20250321	154900	54989026650	124200	124200	124200	124200	0
332	20250321	154800	54989026650	124200	124200	124200	124200	254344
333	20250321	154700	54989026650	124200	124200	124200	124200	0
334	20250321	154600	54989026650	124200	124200	124200	124200	0
335	20250321	154500	54989026650	124200	124200	124200	124200	0
336	20250321	154400	54989026650	124200	124200	124200	124200	0
337	20250321	154300	54989026650	124200	124200	124200	124200	0
338	20250321	154200	54989026650	124200	124200	124200	124200	0
339	20250321	154100	54989026650	124200	124200	124200	124200	0
340	20250321	154000	54989026650	124200	124200	124200	124200	0
341	20250321	153900	54989026650	124200	124200	124200	124200	0
342	20250321	153800	54989026650	124200	124200	124200	124200	0
343	20250321	153700	54989026650	124200	124200	124200	124200	0
344	20250321	153600	54989026650	124200	124200	124200	124200	0
345	20250321	153500	54989026650	124200	124200	124200	124200	0
346	20250321	153400	54989026650	124200	124200	124200	124200	0
347	20250321	153300	54989026650	124200	124200	124200	124200	0
348	20250321	153200	54989026650	124200	124200	124200	124200	0
349	20250321	153100	54989026650	124200	124200	124200	124200	0
350	20250321	153000	54989026650	124200	124200	124200	124200	254344
351	20250321	152900	23399501850	123900	123900	123900	123900	0
352	20250321	152800	23399501850	123900	123900	123900	123900	0
353	20250321	152700	23399501850	123900	123900	123900	123900	0
354	20250321	152600	23399501850	123900	123900	123900	123900	0
355	20250321	152500	23399501850	123900	123900	123900	123900	0
356	20250321	152400	23399501850	123900	123900	123900	123900	0
357	20250321	152300	23399501850	123900	123900	123900	123900	0
358	20250321	152200	23399501850	123900	123900	123900	123900	0
359	20250321	152100	23399501850	123900	123900	123900	123900	0
360	20250321	152000	23399501850	123900	123900	123900	123900	0
361	20250321	151900	23399501850	123900	123800	123900	123700	548
362	20250321	151800	23331679350	123800	123800	123900	123700	306
363	20250321	151700	23293797650	123800	123800	123900	123700	494
364	20250321	151600	23232639750	123800	123900	123900	123800	89
365	20250321	151500	23221617850	123900	123800	123900	123700	186
366	20250321	151400	23198589450	123800	124200	124200	123700	255
367	20250321	151300	23167000050	124100	124000	124200	123800	440
368	20250321	151200	23112463350	124000	124200	124200	124000	385
369	20250321	151100	23064677050	124200	124300	124300	124100	212
370	20250321	151000	23038350050	124300	124300	124400	124100	646
371	20250321	150900	22958098850	124300	124600	124600	124100	609
372	20250321	150800	22882420850	124500	124500	124600	124300	282
373	20250321	150700	22847325950	124500	124300	124500	124300	150
374	20250321	150600	22828666450	124400	124300	124500	124200	199
375	20250321	150500	22803927450	124400	124900	124900	124400	637
376	20250321	150400	22724548550	124900	124300	125000	124300	1084
377	20250321	150300	22589261500	124500	124000	124800	123900	1152
378	20250321	150200	22445880800	124000	123900	124000	123700	657
379	20250321	150100	22364515300	124000	123400	124100	123300	627
380	20250321	150000	22286961400	123400	123100	123400	123100	273
381	20250321	145900	22253321800	123200	123100	123200	123100	336
382	20250321	145800	22211945400	123200	123200	123200	123000	1384
383	20250321	145700	22041602200	123200	123200	123300	123100	229
384	20250321	145600	22013389700	123300	123400	123400	123100	494
385	20250321	145500	21952525400	123200	123500	123500	123200	881
386	20250321	145400	21843891300	123400	123600	123600	123400	323
387	20250321	145300	21804011600	123600	123400	123650	123400	108
388	20250321	145200	21790669300	123400	123400	123700	123400	236
389	20250321	145100	21761515100	123500	123500	123600	123300	742
390	20250321	145000	21669982500	123600	123500	123600	123500	50
391	20250321	144900	21663804000	123500	123700	123700	123500	222
392	20250321	144800	21636375200	123700	123700	123800	123600	111
393	20250321	144700	21622645200	123700	123900	123900	123700	185
394	20250321	144600	21599740800	123900	124000	124200	123800	401
395	20250321	144500	21550037400	124000	124100	124200	124000	227
396	20250321	144400	21521863200	124000	123600	124100	123500	679
397	20250321	144300	21437806500	123500	123500	123600	123400	172
398	20250321	144200	21416562500	123600	123400	123600	123300	203
399	20250321	144100	21391501600	123600	123400	123600	123300	178
400	20250321	144000	21369526700	123300	123200	123300	123200	288
401	20250321	143900	21334019500	123200	123200	123300	123200	243
402	20250321	143800	21304076100	123200	123300	123300	123200	230
403	20250321	143700	21275736300	123200	123400	123400	123200	131
404	20250321	143600	21259590200	123400	123400	123400	123200	147
405	20250321	143500	21241461900	123400	123400	123400	123300	160
406	20250321	143400	21221730100	123400	123600	123600	123300	160
407	20250321	143300	21201990200	123500	123400	123600	123400	220
408	20250321	143200	21174828900	123400	123400	123500	123300	212
409	20250321	143100	21148667200	123500	123400	123600	123400	446
410	20250321	143000	21093607000	123400	123200	123500	123200	130
411	20250321	142900	21077568400	123400	123200	123400	123100	321
412	20250321	142800	21038007600	123100	123100	123300	123100	309
413	20250321	142700	20999962300	123100	123200	123200	123100	173
414	20250321	142600	20978658700	123200	123300	123300	123200	273
415	20250321	142500	20945021900	123300	123200	123300	123100	231
416	20250321	142400	20916563600	123200	123200	123300	123200	217
417	20250321	142300	20889825100	123200	123300	123400	123200	162
418	20250321	142200	20869847700	123400	123200	123400	123100	384
419	20250321	142100	20822522600	123200	123600	123700	123200	516
420	20250321	142000	20758831200	123600	123600	123700	123500	158
421	20250321	141900	20739304600	123700	123700	123700	123600	82
422	20250321	141800	20729167200	123600	123600	123700	123600	178
423	20250321	141700	20707163400	123600	123300	123600	123300	250
424	20250321	141600	20676286800	123400	123300	123400	123300	270
425	20250321	141500	20642985500	123300	123500	123500	123300	665
426	20250321	141400	20560956300	123500	123400	123500	123400	126
427	20250321	141300	20545403900	123500	123500	123500	123400	139
428	20250321	141200	20528243200	123400	123500	123600	123400	89
429	20250321	141100	20517251400	123400	123400	123600	123400	151
430	20250321	141000	20498609200	123500	123500	123800	123400	125
431	20250321	140900	20483178500	123500	123600	123600	123400	90
432	20250321	140800	20472065500	123400	123700	123700	123400	729
433	20250321	140700	20381961900	123800	123900	124000	123700	275
434	20250321	140600	20347906700	123900	123900	124000	123900	98
435	20250321	140500	20335760600	123800	123900	124000	123800	78
436	20250321	140400	20326100400	123900	123800	123900	123700	119
437	20250321	140300	20311362800	123800	123700	123800	123700	162
438	20250321	140200	20291316200	123700	123500	123700	123400	323
439	20250321	140100	20251411000	123600	123500	123600	123400	196
440	20250321	140000	20227193100	123500	123600	123600	123400	110
441	20250321	135900	20213612600	123700	123700	123700	123400	119
442	20250321	135800	20198914500	123700	123800	123800	123400	152
443	20250321	135700	20180134200	123800	123500	123800	123400	252
444	20250321	135600	20148989600	123800	123600	123800	123500	332
445	20250321	135500	20107935250	123500	123500	123500	123300	590
446	20250321	135400	20035124450	123500	123400	123600	123400	163
447	20250321	135300	20014990450	123500	123500	123500	123400	150
448	20250321	135200	19996474450	123500	123500	123600	123400	142
449	20250321	135100	19978942750	123500	123600	123600	123400	113
450	20250321	135000	19964987850	123500	123500	123500	123400	80
451	20250321	134900	19955112250	123600	123600	123600	123400	263
452	20250321	134800	19922630750	123500	123600	123700	123500	232
453	20250321	134700	19893955750	123600	123700	123700	123600	114
454	20250321	134600	19879860250	123700	123500	123700	123400	119
455	20250321	134500	19865167750	123500	123400	123800	123300	387
456	20250321	134400	19817362950	123400	123400	123500	123300	53
457	20250321	134300	19810825550	123300	123400	123500	123300	132
458	20250321	134200	19794536950	123300	123400	123500	123300	188
459	20250321	134100	19771336750	123500	123400	123500	123300	171
460	20250321	134000	19750237950	123500	123400	123500	123300	90
461	20250321	133900	19739131050	123400	123600	123600	123100	615
462	20250321	133800	19663320550	123500	123400	123700	123400	170
463	20250321	133700	19642317950	123400	123400	123400	123300	106
464	20250321	133600	19629244650	123400	123300	123400	123300	83
465	20250321	133500	19619006450	123300	123700	123700	123300	130
466	20250321	133400	19602966650	123600	123700	123800	123500	239
467	20250321	133300	19573427350	123700	123700	123800	123700	32
468	20250321	133200	19569467450	123700	123600	123700	123500	150
469	20250321	133100	19550934150	123600	123900	123900	123500	378
470	20250321	133000	19504154350	124000	123800	124000	123800	128
471	20250321	132900	19488294850	123700	123400	123800	123200	242
472	20250321	132800	19458421250	123300	123200	123300	123100	234
473	20250321	132700	19429595550	123200	123400	123400	123200	89
474	20250321	132600	19418626050	123200	123100	123500	123000	633
475	20250321	132500	19340685350	123000	123200	123200	123000	307
476	20250321	132400	19302901450	123100	123300	123400	123100	512
477	20250321	132300	19239854350	123300	123300	123300	123100	297
478	20250321	132200	19203280350	123200	123100	123300	123100	181
479	20250321	132100	19180987150	123100	123300	123400	123100	132
480	20250321	132000	19164728250	123200	123300	123300	123100	249
481	20250321	131900	19134043250	123300	123200	123400	123100	547
482	20250321	131800	19066659950	123200	123500	123500	123200	1201
483	20250321	131700	18918512950	123600	123600	123600	123500	119
484	20250321	131600	18903810850	123600	123400	123600	123300	129
485	20250321	131500	18887890950	123400	123400	123400	123300	244
486	20250321	131400	18857794350	123400	123600	123600	123300	148
487	20250321	131300	18839525450	123600	123700	123700	123400	88
488	20250321	131200	18828661350	123800	123400	123800	123200	525
489	20250321	131100	18763869950	123400	123300	123400	123200	417
490	20250321	131000	18712468250	123300	123500	123500	123300	263
491	20250321	130900	18680019650	123400	123500	123500	123400	366
492	20250321	130800	18634852350	123500	123800	123900	123400	796
493	20250321	130700	18536474350	123800	123800	123900	123700	184
494	20250321	130600	18513695450	123800	123800	124000	123700	333
495	20250321	130500	18472458450	123900	123800	123900	123700	331
496	20250321	130400	18431486150	123900	124000	124000	123900	407
497	20250321	130300	18381055150	123900	124400	124500	123900	1590
498	20250321	130200	18183640450	124300	124500	124500	124300	179
499	20250321	130100	18161386250	124500	124400	124500	124300	437
500	20250321	130000	18107028950	124400	124500	124600	124300	432
501	20250321	125900	18053284750	124400	124400	124500	124300	194
502	20250321	125800	18029143850	124600	124500	124600	124400	262
503	20250321	125700	17996537150	124500	124600	124800	124500	106
504	20250321	125600	17983334150	124500	124600	124800	124500	158
505	20250321	125500	17963640450	124500	124500	124600	124500	65
506	20250321	125400	17955544450	124400	124400	124800	124400	185
507	20250321	125300	17932505450	124400	124600	124600	124400	132
508	20250321	125200	17916074550	124600	124500	124600	124400	201
509	20250321	125100	17891049150	124500	124400	124500	124400	351
510	20250321	125000	17847376750	124500	124700	124700	124400	609
511	20250321	124900	17771546550	124700	124600	124700	124600	138
512	20250321	124800	17754349450	124700	124700	124800	124600	139
513	20250321	124700	17737018450	124900	124600	124900	124600	173
514	20250321	124600	17715435150	124600	124700	124800	124600	270
515	20250321	124500	17681770950	124700	124800	124800	124600	130
516	20250321	124400	17665557650	124800	124800	124800	124700	125
517	20250321	124300	17649962350	124800	124800	124800	124700	357
518	20250321	124200	17605432950	124800	124900	125000	124800	178
519	20250321	124100	17583210650	124800	124900	124900	124800	136
520	20250321	124000	17566234050	124800	124900	125000	124700	193
521	20250321	123900	17542151350	124900	124800	124900	124700	105
522	20250321	123800	17529051250	124800	124800	124900	124700	104
523	20250321	123700	17516075650	124800	124900	124900	124800	111
524	20250321	123600	17502215450	124900	124900	124900	124800	72
525	20250321	123500	17493226850	124800	124800	124900	124800	198
526	20250321	123400	17468513850	124800	124800	124900	124800	117
527	20250321	123300	17453908050	124800	124900	124900	124800	51
528	20250321	123200	17447540650	125000	125000	125000	124800	104
529	20250321	123100	17434545850	125000	124900	125000	124800	181
530	20250321	123000	17411939750	124900	124800	124900	124800	70
531	20250321	122900	17403201650	124900	124800	124900	124800	212
532	20250321	122800	17376731650	124800	124800	125000	124800	99
533	20250321	122700	17364371850	124900	124800	125000	124800	157
534	20250321	122600	17344766450	124900	124800	125000	124800	106
535	20250321	122500	17331533650	125000	125000	125000	124800	89
536	20250321	122400	17320419850	125000	125000	125100	124800	109
537	20250321	122300	17306804950	124900	125000	125000	124800	87
538	20250321	122200	17295941550	124900	125000	125100	124800	177
539	20250321	122100	17273840050	125100	124900	125200	124900	98
540	20250321	122000	17261589750	125000	124900	125200	124800	195
541	20250321	121900	17237220350	125000	125000	125100	124700	345
542	20250321	121800	17194127750	125000	125000	125100	124900	200
543	20250321	121700	17169123650	125000	125000	125100	124900	228
544	20250321	121600	17140635150	125100	125000	125100	125000	104
545	20250321	121500	17127632150	125100	125000	125100	125000	79
546	20250321	121400	17117754150	125100	125100	125200	125000	268
547	20250321	121300	17084235050	125100	125200	125300	125100	144
548	20250321	121200	17066215950	125100	125200	125300	125100	69
549	20250321	121100	17057579450	125100	125200	125400	125100	120
550	20250321	121000	17042559250	125200	125400	125400	125100	125
551	20250321	120900	17026913850	125100	125300	125400	125100	326
552	20250321	120800	16986107450	125300	125500	125500	125200	127
553	20250321	120700	16970199650	125400	125300	125500	125200	167
554	20250321	120600	16949271150	125300	125300	125500	125200	220
555	20250321	120500	16921687250	125400	125300	125400	125200	158
556	20250321	120400	16901891050	125300	125400	125400	125200	132
557	20250321	120300	16885350350	125400	125300	125400	125100	140
558	20250321	120200	16867824750	125000	125300	125300	125000	686
559	20250321	120100	16781968250	125300	125400	125500	125300	94
560	20250321	120000	16770184350	125300	125200	125600	125200	194
561	20250321	115900	16745881650	125200	125300	125300	125200	81
562	20250321	115800	16735737550	125300	125100	125300	124900	2631
563	20250321	115700	16406821750	125300	125800	125900	125100	1655
564	20250321	115600	16199186850	125900	126300	126400	125800	1116
565	20250321	115500	16058382850	126300	126600	126600	126300	484
566	20250321	115400	15997189650	126300	126500	126700	126200	248
567	20250321	115300	15965815150	126500	126300	126500	126200	708
568	20250321	115200	15876357150	126400	126100	126400	125900	345
569	20250321	115100	15832821250	126200	126100	126200	125800	210
570	20250321	115000	15806351350	126100	125700	126100	125600	211
571	20250321	114900	15779801950	125700	125900	125900	125600	153
572	20250321	114800	15760565750	126000	125600	126100	125500	340
573	20250321	114700	15717761250	125500	125600	125600	125400	69
574	20250321	114600	15709100850	125600	125800	125900	125500	167
575	20250321	114500	15688109850	125700	125700	125900	125500	214
576	20250321	114400	15661205350	125700	125500	125800	125500	109
577	20250321	114300	15647510850	125600	125600	125600	125500	127
578	20250321	114200	15631566500	125600	125400	125600	125300	211
579	20250321	114100	15605110400	125300	125100	125600	125100	210
580	20250321	114000	15578789000	125100	125100	125300	125000	160
581	20250321	113900	15558762500	125100	125000	125300	125000	87
582	20250321	113800	15547871900	125200	125200	125400	125000	128
583	20250321	113700	15531851500	125200	125000	125300	124900	173
584	20250321	113600	15510217300	125100	125000	125100	124900	121
585	20250321	113500	15495098800	124900	125000	125000	124700	247
586	20250321	113400	15464275100	124900	124800	125000	124800	45
587	20250321	113300	15458653500	124800	125000	125000	124700	108
588	20250321	113200	15445170500	125000	124900	125200	124700	168
589	20250321	113100	15424186100	124900	124800	125100	124800	109
590	20250321	113000	15410569800	124800	125000	125200	124800	161
591	20250321	112900	15390460400	124800	124900	125100	124800	181
592	20250321	112800	15367856100	124900	125400	125400	124900	130
593	20250321	112700	15351592700	125400	125600	125600	125300	91
594	20250321	112600	15340183850	125500	125300	125600	125300	71
595	20250321	112500	15331275150	125600	125500	125600	125300	357
596	20250321	112400	15286494150	125400	125500	125600	125400	85
597	20250321	112300	15275830850	125500	125400	125600	125300	122
598	20250321	112200	15260533450	125400	125400	125400	125100	205
599	20250321	112100	15234844450	125300	125500	125500	125000	163
600	20250321	112000	15214420050	125400	124900	125700	124700	134
601	20250321	111900	15197672750	124800	125100	125100	124800	88
602	20250321	111800	15186677350	124900	125000	125100	124800	114
603	20250321	111700	15172432650	125000	124900	125100	124700	120
604	20250321	111600	15157439450	125100	124900	125100	124700	207
605	20250321	111500	15131589350	125000	125000	125000	124900	75
606	20250321	111400	15122217750	124800	124700	125000	124600	250
607	20250321	111300	15091023750	124700	124700	124800	124600	78
608	20250321	111200	15081297250	124600	124600	124700	124500	128
609	20250321	111100	15065347950	124500	124600	124600	124500	149
610	20250321	111000	15046794750	124500	124500	124900	124500	230
611	20250321	110900	15018133950	124400	124400	124900	124300	424
612	20250321	110800	14965383250	124400	125100	125100	124400	866
613	20250321	110700	14857347950	125100	125200	125200	124900	445
614	20250321	110600	14801731550	125100	125300	125300	125000	98
615	20250321	110500	14789475050	125300	125100	125300	125000	157
616	20250321	110400	14769811350	125000	125000	125100	125000	219
617	20250321	110300	14742430950	125100	125400	125400	125000	231
618	20250321	110200	14713517750	125400	125400	125400	125300	61
619	20250321	110100	14705872450	125400	125400	125900	125300	120
620	20250321	110000	14690801450	125400	125300	125700	125000	439
621	20250321	105900	14635801250	125000	125300	125700	124900	231
622	20250321	105800	14606902350	125400	124900	126400	124800	609
623	20250321	105700	14530327950	124900	125000	125100	124800	380
624	20250321	105600	14482839450	125100	125100	125200	125000	119
625	20250321	105500	14467955250	125000	125200	125200	124700	186
626	20250321	105400	14444719150	125300	124600	125300	124500	311
627	20250321	105300	14405885250	124500	125200	125300	124500	1523
628	20250321	105200	14215500150	125000	125100	125300	125000	601
629	20250321	105100	14140318450	125100	125700	125700	125100	400
630	20250321	105000	14090209550	125600	125900	125900	125500	277
631	20250321	104900	14055394100	126000	126400	126400	125900	504
632	20250321	104800	13991816700	126600	126800	126800	126300	935
633	20250321	104700	13873413700	126500	126800	126800	126200	643
634	20250321	104600	13792083800	126800	126300	126800	126000	622
635	20250321	104500	13713552300	126500	126400	126800	126200	848
636	20250321	104400	13606347900	126400	126300	126800	126200	1507
637	20250321	104300	13415651100	126300	126100	126300	126000	262
638	20250321	104200	13382602900	126100	126000	126200	126000	173
639	20250321	104100	13360792800	126000	125800	126100	125800	140
640	20250321	104000	13343158700	125800	126200	126200	125800	237
641	20250321	103900	13313285800	126200	125600	126200	125500	1093
642	20250321	103800	13175573900	125600	125500	125600	125400	311
643	20250321	103700	13136540900	125400	125100	125500	124900	352
644	20250321	103600	13092444200	125100	125000	125200	124900	631
645	20250321	103500	13013567150	125100	124400	125100	124400	588
646	20250321	103400	12940107950	124700	124200	124700	124200	267
647	20250321	103300	12906858750	124400	124700	124800	124300	152
648	20250321	103200	12887928850	124600	124700	124800	124500	425
649	20250321	103100	12834942350	124700	124500	124700	124000	583
650	20250321	103000	12762395050	124600	123700	124700	123700	701
651	20250321	102900	12675263300	123700	123700	124200	123700	136
652	20250321	102800	12658424700	123800	123900	124300	123700	667
653	20250321	102700	12575707200	123900	123700	124000	123600	457
654	20250321	102600	12519168700	124000	124000	124200	123700	624
655	20250321	102500	12441848200	123900	124100	124100	123900	261
656	20250321	102400	12409486100	124000	124200	124200	123900	119
657	20250321	102300	12394722400	124200	124300	124400	123800	248
658	20250321	102200	12363950600	124100	124600	124800	124100	365
659	20250321	102100	12318461800	124700	124100	124700	124100	255
660	20250321	102000	12286736600	124100	124800	124800	123900	793
661	20250321	101900	12188215200	124600	124500	124900	124400	397
662	20250321	101800	12138718600	124500	124600	124600	124300	253
663	20250321	101700	12107229700	124700	124300	124700	123700	707
664	20250321	101600	12019415700	124300	124400	125000	124300	507
665	20250321	101500	11956142900	124500	124800	124900	124300	852
666	20250321	101400	11849963500	124600	123800	124600	123700	822
667	20250321	101300	11748059700	123800	123600	124000	123500	916
668	20250321	101200	11634709000	123600	124100	124400	123600	739
669	20250321	101100	11543111000	124300	124000	124400	123800	1217
670	20250321	101000	11392051500	123600	123700	124000	123300	786
671	20250321	100900	11294766100	123700	123500	123800	123300	727
672	20250321	100800	11204992100	123400	123200	123700	123000	996
673	20250321	100700	11082322700	123200	124200	124200	123200	1038
674	20250321	100600	10953821600	124200	123500	124300	123400	940
675	20250321	100500	10837277900	123500	124000	124300	123200	888
676	20250321	100400	10727510700	124000	123500	124000	123300	1301
677	20250321	100300	10566820800	123500	123800	123900	123300	1489
678	20250321	100200	10382933900	123800	124100	124100	123700	302
679	20250321	100100	10345526600	123600	123600	124100	123600	1243
680	20250321	100000	10191678500	123600	124000	124000	123600	963
681	20250321	095900	10072548200	123700	123900	124000	123700	759
682	20250321	095800	9978560800	123900	124100	124300	123800	916
683	20250321	095700	9864960400	124100	125000	125000	124100	2156
684	20250321	095600	9596364500	124900	125300	125300	124900	673
685	20250321	095500	9512189050	125300	125500	125500	124900	1365
686	20250321	095400	9341524250	125400	125300	125600	125100	574
687	20250321	095300	9269540650	125400	125300	125600	125100	630
688	20250321	095200	9190687150	125300	125200	125500	124800	1194
689	20250321	095100	9041554250	125200	125600	125700	124900	2915
690	20250321	095000	8676979750	125600	125400	126200	125300	3074
691	20250321	094900	8291473350	125500	125600	126400	125400	1466
692	20250321	094800	8106891050	125600	125900	126000	125500	284
693	20250321	094700	8071183250	125600	126100	126200	125100	457
694	20250321	094600	8013748950	126200	126500	126500	126100	301
695	20250321	094500	7975760750	126400	125800	126450	125200	622
696	20250321	094400	7897600100	125800	126400	126400	125800	1264
697	20250321	094300	7738211700	126400	126700	126800	126300	349
698	20250321	094200	7694072800	126600	126600	126600	126400	877
699	20250321	094100	7583119400	126600	126500	126700	126500	171
700	20250321	094000	7561473050	126600	126900	127100	126500	262
701	20250321	093900	7528246850	126900	126500	127000	126500	106
702	20250321	093800	7514802150	126800	127200	127200	126500	259
703	20250321	093700	7481931150	127200	127500	127500	127100	167
704	20250321	093600	7460702250	127100	127500	127500	127000	243
705	20250321	093500	7429774250	127400	126800	127400	126800	332
706	20250321	093400	7387556050	126600	126800	127100	126500	356
707	20250321	093300	7342461750	126900	126600	127100	126400	419
708	20250321	093200	7289410250	126600	127900	128000	126600	1829
709	20250321	093100	7056154550	128000	127500	128400	127200	1390
710	20250321	093000	6878409450	127400	126800	127400	126300	690
711	20250321	092900	6790905650	126900	126100	126900	125900	2181
712	20250321	092800	6515019300	126000	125400	126300	125100	478
713	20250321	092700	6454891100	125600	125400	125600	125000	665
714	20250321	092600	6371446300	125400	124900	125400	124100	1397
715	20250321	092500	6196945900	124800	124900	125200	124500	508
716	20250321	092400	6133535200	124500	125400	125900	124500	2470
717	20250321	092300	5824062000	125400	125500	125500	125300	186
718	20250321	092200	5800742400	125100	125700	125700	125100	676
719	20250321	092100	5716062200	125700	126400	126700	125700	1522
720	20250321	092000	5523876100	126500	126500	126700	126200	266
721	20250321	091900	5490256900	126300	126300	126700	126100	558
722	20250321	091800	5419752000	126300	127200	127200	126100	1320
723	20250321	091700	5252459050	127200	127200	127500	127000	286
724	20250321	091600	5216050950	127100	127200	128400	126700	754
725	20250321	091500	5120020950	127200	127300	128000	127000	666
726	20250321	091400	5035265250	127400	128300	128800	127200	1091
727	20250321	091300	4895732550	128200	129000	129200	128200	692
728	20250321	091200	4806668550	128700	129500	129800	128700	1074
729	20250321	091100	4668172650	129800	130800	131200	129400	2401
730	20250321	091000	4354774750	130800	129500	131400	129500	6718
731	20250321	090900	3477812350	129400	129100	129900	128100	3254
732	20250321	090800	3057072200	129100	127900	129500	127400	2429
733	20250321	090700	2744093900	128000	129400	129400	127800	2835
734	20250321	090600	2379233750	129300	127800	129500	127800	3985
735	20250321	090500	1866442650	127800	126000	127900	126000	3365
736	20250321	090400	1438215650	126200	125300	126200	125000	2562
737	20250321	090300	1116269750	125000	124500	125400	124500	695
738	20250321	090200	1029429900	124500	124700	125100	124500	983
739	20250321	090100	906642000	125200	125000	125900	123800	2224
740	20250321	090000	628532800	125000	122200	125000	122200	5073