KissMeData/306200/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211600	16775368650	194600	194600	194600	194600	749
3	20250307	211500	16775368650	194600	194600	194600	194600	0
4	20250307	211400	16775368650	194600	194600	194600	194600	0
5	20250307	211300	16775368650	194600	194600	194600	194600	0
6	20250307	211200	16775368650	194600	194600	194600	194600	0
7	20250307	211100	16775368650	194600	194600	194600	194600	0
8	20250307	211000	16775368650	194600	194600	194600	194600	0
9	20250307	210900	16775368650	194600	194600	194600	194600	0
10	20250307	210800	16775368650	194600	194600	194600	194600	0
11	20250307	210700	16775368650	194600	194600	194600	194600	0
12	20250307	210600	16775368650	194600	194600	194600	194600	0
13	20250307	210500	16775368650	194600	194600	194600	194600	0
14	20250307	210400	16775368650	194600	194600	194600	194600	0
15	20250307	210300	16775368650	194600	194600	194600	194600	0
16	20250307	210200	16775368650	194600	194600	194600	194600	0
17	20250307	210100	16775368650	194600	194600	194600	194600	0
18	20250307	210000	16775368650	194600	194600	194600	194600	0
19	20250307	205900	16775368650	194600	194600	194600	194600	0
20	20250307	205800	16775368650	194600	194600	194600	194600	0
21	20250307	205700	16775368650	194600	194600	194600	194600	0
22	20250307	205600	16775368650	194600	194600	194600	194600	0
23	20250307	205500	16775368650	194600	194600	194600	194600	0
24	20250307	205400	16775368650	194600	194600	194600	194600	0
25	20250307	205300	16775368650	194600	194600	194600	194600	0
26	20250307	205200	16775368650	194600	194600	194600	194600	0
27	20250307	205100	16775368650	194600	194600	194600	194600	0
28	20250307	205000	16775368650	194600	194600	194600	194600	0
29	20250307	204900	16775368650	194600	194600	194600	194600	0
30	20250307	204800	16775368650	194600	194600	194600	194600	0
31	20250307	204700	16775368650	194600	194600	194600	194600	0
32	20250307	204600	16775368650	194600	194600	194600	194600	749
33	20250307	204500	16775368650	194600	194600	194600	194600	0
34	20250307	204400	16775368650	194600	194600	194600	194600	0
35	20250307	204300	16775368650	194600	194600	194600	194600	0
36	20250307	204200	16775368650	194600	194600	194600	194600	0
37	20250307	204100	16775368650	194600	194600	194600	194600	0
38	20250307	204000	16775368650	194600	194600	194600	194600	0
39	20250307	203900	16775368650	194600	194600	194600	194600	0
40	20250307	203800	16775368650	194600	194600	194600	194600	0
41	20250307	203700	16775368650	194600	194600	194600	194600	0
42	20250307	203600	16775368650	194600	194600	194600	194600	0
43	20250307	203500	16775368650	194600	194600	194600	194600	0
44	20250307	203400	16775368650	194600	194600	194600	194600	0
45	20250307	203300	16775368650	194600	194600	194600	194600	0
46	20250307	203200	16775368650	194600	194600	194600	194600	0
47	20250307	203100	16775368650	194600	194600	194600	194600	0
48	20250307	203000	16775368650	194600	194600	194600	194600	0
49	20250307	202900	16775368650	194600	194600	194600	194600	0
50	20250307	202800	16775368650	194600	194600	194600	194600	0
51	20250307	202700	16775368650	194600	194600	194600	194600	0
52	20250307	202600	16775368650	194600	194600	194600	194600	0
53	20250307	202500	16775368650	194600	194600	194600	194600	0
54	20250307	202400	16775368650	194600	194600	194600	194600	0
55	20250307	202300	16775368650	194600	194600	194600	194600	0
56	20250307	202200	16775368650	194600	194600	194600	194600	0
57	20250307	202100	16775368650	194600	194600	194600	194600	0
58	20250307	202000	16775368650	194600	194600	194600	194600	0
59	20250307	201900	16775368650	194600	194600	194600	194600	0
60	20250307	201800	16775368650	194600	194600	194600	194600	0
61	20250307	201700	16775368650	194600	194600	194600	194600	0
62	20250307	201600	16775368650	194600	194600	194600	194600	749
63	20250307	201500	16775368650	194600	194600	194600	194600	0
64	20250307	201400	16775368650	194600	194600	194600	194600	0
65	20250307	201300	16775368650	194600	194600	194600	194600	0
66	20250307	201200	16775368650	194600	194600	194600	194600	0
67	20250307	201100	16775368650	194600	194600	194600	194600	0
68	20250307	201000	16775368650	194600	194600	194600	194600	0
69	20250307	200900	16775368650	194600	194600	194600	194600	0
70	20250307	200800	16775368650	194600	194600	194600	194600	0
71	20250307	200700	16775368650	194600	194600	194600	194600	0
72	20250307	200600	16775368650	194600	194600	194600	194600	0
73	20250307	200500	16775368650	194600	194600	194600	194600	0
74	20250307	200400	16775368650	194600	194600	194600	194600	0
75	20250307	200300	16775368650	194600	194600	194600	194600	0
76	20250307	200200	16775368650	194600	194600	194600	194600	0
77	20250307	200100	16775368650	194600	194600	194600	194600	0
78	20250307	200000	16775368650	194600	194600	194600	194600	0
79	20250307	195900	16775368650	194600	194600	194600	194600	0
80	20250307	195800	16775368650	194600	194600	194600	194600	0
81	20250307	195700	16775368650	194600	194600	194600	194600	0
82	20250307	195600	16775368650	194600	194600	194600	194600	0
83	20250307	195500	16775368650	194600	194600	194600	194600	0
84	20250307	195400	16775368650	194600	194600	194600	194600	0
85	20250307	195300	16775368650	194600	194600	194600	194600	0
86	20250307	195200	16775368650	194600	194600	194600	194600	0
87	20250307	195100	16775368650	194600	194600	194600	194600	0
88	20250307	195000	16775368650	194600	194600	194600	194600	0
89	20250307	194900	16775368650	194600	194600	194600	194600	0
90	20250307	194800	16775368650	194600	194600	194600	194600	0
91	20250307	194700	16775368650	194600	194600	194600	194600	0
92	20250307	194600	16775368650	194600	194600	194600	194600	749
93	20250307	194500	16775368650	194600	194600	194600	194600	0
94	20250307	194400	16775368650	194600	194600	194600	194600	0
95	20250307	194300	16775368650	194600	194600	194600	194600	0
96	20250307	194200	16775368650	194600	194600	194600	194600	0
97	20250307	194100	16775368650	194600	194600	194600	194600	0
98	20250307	194000	16775368650	194600	194600	194600	194600	0
99	20250307	193900	16775368650	194600	194600	194600	194600	0
100	20250307	193800	16775368650	194600	194600	194600	194600	0
101	20250307	193700	16775368650	194600	194600	194600	194600	0
102	20250307	193600	16775368650	194600	194600	194600	194600	0
103	20250307	193500	16775368650	194600	194600	194600	194600	0
104	20250307	193400	16775368650	194600	194600	194600	194600	0
105	20250307	193300	16775368650	194600	194600	194600	194600	0
106	20250307	193200	16775368650	194600	194600	194600	194600	0
107	20250307	193100	16775368650	194600	194600	194600	194600	0
108	20250307	193000	16775368650	194600	194600	194600	194600	0
109	20250307	192900	16775368650	194600	194600	194600	194600	0
110	20250307	192800	16775368650	194600	194600	194600	194600	0
111	20250307	192700	16775368650	194600	194600	194600	194600	0
112	20250307	192600	16775368650	194600	194600	194600	194600	0
113	20250307	192500	16775368650	194600	194600	194600	194600	0
114	20250307	192400	16775368650	194600	194600	194600	194600	0
115	20250307	192300	16775368650	194600	194600	194600	194600	0
116	20250307	192200	16775368650	194600	194600	194600	194600	0
117	20250307	192100	16775368650	194600	194600	194600	194600	0
118	20250307	192000	16775368650	194600	194600	194600	194600	0
119	20250307	191900	16775368650	194600	194600	194600	194600	0
120	20250307	191800	16775368650	194600	194600	194600	194600	0
121	20250307	191700	16775368650	194600	194600	194600	194600	0
122	20250307	191600	16775368650	194600	194600	194600	194600	749
123	20250307	191500	16775368650	194600	194600	194600	194600	0
124	20250307	191400	16775368650	194600	194600	194600	194600	0
125	20250307	191300	16775368650	194600	194600	194600	194600	0
126	20250307	191200	16775368650	194600	194600	194600	194600	0
127	20250307	191100	16775368650	194600	194600	194600	194600	0
128	20250307	191000	16775368650	194600	194600	194600	194600	0
129	20250307	190900	16775368650	194600	194600	194600	194600	0
130	20250307	190800	16775368650	194600	194600	194600	194600	0
131	20250307	190700	16775368650	194600	194600	194600	194600	0
132	20250307	190600	16775368650	194600	194600	194600	194600	0
133	20250307	190500	16775368650	194600	194600	194600	194600	0
134	20250307	190400	16775368650	194600	194600	194600	194600	0
135	20250307	190300	16775368650	194600	194600	194600	194600	0
136	20250307	190200	16775368650	194600	194600	194600	194600	0
137	20250307	190100	16775368650	194600	194600	194600	194600	0
138	20250307	190000	16775368650	194600	194600	194600	194600	0
139	20250307	185900	16775368650	194600	194600	194600	194600	0
140	20250307	185800	16775368650	194600	194600	194600	194600	0
141	20250307	185700	16775368650	194600	194600	194600	194600	0
142	20250307	185600	16775368650	194600	194600	194600	194600	0
143	20250307	185500	16775368650	194600	194600	194600	194600	0
144	20250307	185400	16775368650	194600	194600	194600	194600	0
145	20250307	185300	16775368650	194600	194600	194600	194600	0
146	20250307	185200	16775368650	194600	194600	194600	194600	0
147	20250307	185100	16775368650	194600	194600	194600	194600	0
148	20250307	185000	16775368650	194600	194600	194600	194600	0
149	20250307	184900	16775368650	194600	194600	194600	194600	0
150	20250307	184800	16775368650	194600	194600	194600	194600	0
151	20250307	184700	16775368650	194600	194600	194600	194600	0
152	20250307	184600	16775368650	194600	194600	194600	194600	749
153	20250307	184500	16775368650	194600	194600	194600	194600	0
154	20250307	184400	16775368650	194600	194600	194600	194600	0
155	20250307	184300	16775368650	194600	194600	194600	194600	0
156	20250307	184200	16775368650	194600	194600	194600	194600	0
157	20250307	184100	16775368650	194600	194600	194600	194600	0
158	20250307	184000	16775368650	194600	194600	194600	194600	0
159	20250307	183900	16775368650	194600	194600	194600	194600	0
160	20250307	183800	16775368650	194600	194600	194600	194600	0
161	20250307	183700	16775368650	194600	194600	194600	194600	0
162	20250307	183600	16775368650	194600	194600	194600	194600	0
163	20250307	183500	16775368650	194600	194600	194600	194600	0
164	20250307	183400	16775368650	194600	194600	194600	194600	0
165	20250307	183300	16775368650	194600	194600	194600	194600	0
166	20250307	183200	16775368650	194600	194600	194600	194600	0
167	20250307	183100	16775368650	194600	194600	194600	194600	0
168	20250307	183000	16775368650	194600	194600	194600	194600	0
169	20250307	182900	16775368650	194600	194600	194600	194600	0
170	20250307	182800	16775368650	194600	194600	194600	194600	0
171	20250307	182700	16775368650	194600	194600	194600	194600	0
172	20250307	182600	16775368650	194600	194600	194600	194600	0
173	20250307	182500	16775368650	194600	194600	194600	194600	0
174	20250307	182400	16775368650	194600	194600	194600	194600	0
175	20250307	182300	16775368650	194600	194600	194600	194600	0
176	20250307	182200	16775368650	194600	194600	194600	194600	0
177	20250307	182100	16775368650	194600	194600	194600	194600	0
178	20250307	182000	16775368650	194600	194600	194600	194600	0
179	20250307	181900	16775368650	194600	194600	194600	194600	0
180	20250307	181800	16775368650	194600	194600	194600	194600	0
181	20250307	181700	16775368650	194600	194600	194600	194600	0
182	20250307	181600	16775368650	194600	194600	194600	194600	749
183	20250307	181500	16775368650	194600	194600	194600	194600	0
184	20250307	181400	16775368650	194600	194600	194600	194600	0
185	20250307	181300	16775368650	194600	194600	194600	194600	0
186	20250307	181200	16775368650	194600	194600	194600	194600	0
187	20250307	181100	16775368650	194600	194600	194600	194600	0
188	20250307	181000	16775368650	194600	194600	194600	194600	0
189	20250307	180900	16775368650	194600	194600	194600	194600	0
190	20250307	180800	16775368650	194600	194600	194600	194600	0
191	20250307	180700	16775368650	194600	194600	194600	194600	0
192	20250307	180600	16775368650	194600	194600	194600	194600	0
193	20250307	180500	16775368650	194600	194600	194600	194600	0
194	20250307	180400	16775368650	194600	194600	194600	194600	0
195	20250307	180300	16775368650	194600	194600	194600	194600	0
196	20250307	180200	16775368650	194600	194600	194600	194600	0
197	20250307	180100	16775368650	194600	194600	194600	194600	0
198	20250307	180000	16775368650	194600	194600	194600	194600	0
199	20250307	175900	16775368650	194600	194600	194600	194600	0
200	20250307	175800	16775368650	194600	194600	194600	194600	0
201	20250307	175700	16775368650	194600	194600	194600	194600	0
202	20250307	175600	16775368650	194600	194600	194600	194600	0
203	20250307	175500	16775368650	194600	194600	194600	194600	0
204	20250307	175400	16775368650	194600	194600	194600	194600	0
205	20250307	175300	16775368650	194600	194600	194600	194600	0
206	20250307	175200	16775368650	194600	194600	194600	194600	0
207	20250307	175100	16775368650	194600	194600	194600	194600	0
208	20250307	175000	16775368650	194600	194600	194600	194600	0
209	20250307	174900	16775368650	194600	194600	194600	194600	0
210	20250307	174800	16775368650	194600	194600	194600	194600	0
211	20250307	174700	16775368650	194600	194600	194600	194600	0
212	20250307	174600	16775368650	194600	194600	194600	194600	749
213	20250307	174500	16775368650	194600	194600	194600	194600	0
214	20250307	174400	16775368650	194600	194600	194600	194600	0
215	20250307	174300	16775368650	194600	194600	194600	194600	0
216	20250307	174200	16775368650	194600	194600	194600	194600	0
217	20250307	174100	16775368650	194600	194600	194600	194600	0
218	20250307	174000	16775368650	194600	194600	194600	194600	0
219	20250307	173900	16775368650	194600	194600	194600	194600	0
220	20250307	173800	16775368650	194600	194600	194600	194600	0
221	20250307	173700	16775368650	194600	194600	194600	194600	0
222	20250307	173600	16775368650	194600	194600	194600	194600	0
223	20250307	173500	16775368650	194600	194600	194600	194600	0
224	20250307	173400	16775368650	194600	194600	194600	194600	0
225	20250307	173300	16775368650	194600	194600	194600	194600	0
226	20250307	173200	16775368650	194600	194600	194600	194600	0
227	20250307	173100	16775368650	194600	194600	194600	194600	0
228	20250307	173000	16775368650	194600	194600	194600	194600	0
229	20250307	172900	16775368650	194600	194600	194600	194600	0
230	20250307	172800	16775368650	194600	194600	194600	194600	0
231	20250307	172700	16775368650	194600	194600	194600	194600	0
232	20250307	172600	16775368650	194600	194600	194600	194600	0
233	20250307	172500	16775368650	194600	194600	194600	194600	0
234	20250307	172400	16775368650	194600	194600	194600	194600	0
235	20250307	172300	16775368650	194600	194600	194600	194600	0
236	20250307	172200	16775368650	194600	194600	194600	194600	0
237	20250307	172100	16775368650	194600	194600	194600	194600	0
238	20250307	172000	16775368650	194600	194600	194600	194600	0
239	20250307	171900	16775368650	194600	194600	194600	194600	0
240	20250307	171800	16775368650	194600	194600	194600	194600	0
241	20250307	171700	16775368650	194600	194600	194600	194600	0
242	20250307	171600	16775368650	194600	194600	194600	194600	749
243	20250307	171500	16775368650	194600	194600	194600	194600	0
244	20250307	171400	16775368650	194600	194600	194600	194600	0
245	20250307	171300	16775368650	194600	194600	194600	194600	0
246	20250307	171200	16775368650	194600	194600	194600	194600	0
247	20250307	171100	16775368650	194600	194600	194600	194600	0
248	20250307	171000	16775368650	194600	194600	194600	194600	0
249	20250307	170900	16775368650	194600	194600	194600	194600	0
250	20250307	170800	16775368650	194600	194600	194600	194600	0
251	20250307	170700	16775368650	194600	194600	194600	194600	0
252	20250307	170600	16775368650	194600	194600	194600	194600	0
253	20250307	170500	16775368650	194600	194600	194600	194600	0
254	20250307	170400	16775368650	194600	194600	194600	194600	0
255	20250307	170300	16775368650	194600	194600	194600	194600	0
256	20250307	170200	16775368650	194600	194600	194600	194600	0
257	20250307	170100	16775368650	194600	194600	194600	194600	0
258	20250307	170000	16775368650	194600	194600	194600	194600	0
259	20250307	165900	16775368650	194600	194600	194600	194600	0
260	20250307	165800	16775368650	194600	194600	194600	194600	0
261	20250307	165700	16775368650	194600	194600	194600	194600	0
262	20250307	165600	16775368650	194600	194600	194600	194600	0
263	20250307	165500	16775368650	194600	194600	194600	194600	0
264	20250307	165400	16775368650	194600	194600	194600	194600	0
265	20250307	165300	16775368650	194600	194600	194600	194600	0
266	20250307	165200	16775368650	194600	194600	194600	194600	0
267	20250307	165100	16775368650	194600	194600	194600	194600	0
268	20250307	165000	16775368650	194600	194600	194600	194600	0
269	20250307	164900	16775368650	194600	194600	194600	194600	0
270	20250307	164800	16775368650	194600	194600	194600	194600	0
271	20250307	164700	16775368650	194600	194600	194600	194600	0
272	20250307	164600	16775368650	194600	194600	194600	194600	749
273	20250307	164500	16775368650	194600	194600	194600	194600	0
274	20250307	164400	16775368650	194600	194600	194600	194600	0
275	20250307	164300	16775368650	194600	194600	194600	194600	0
276	20250307	164200	16775368650	194600	194600	194600	194600	0
277	20250307	164100	16775368650	194600	194600	194600	194600	0
278	20250307	164000	16775368650	194600	194600	194600	194600	0
279	20250307	163900	16775368650	194600	194600	194600	194600	0
280	20250307	163800	16775368650	194600	194600	194600	194600	0
281	20250307	163700	16775368650	194600	194600	194600	194600	0
282	20250307	163600	16775368650	194600	194600	194600	194600	0
283	20250307	163500	16775368650	194600	194600	194600	194600	0
284	20250307	163400	16775368650	194600	194600	194600	194600	0
285	20250307	163300	16775368650	194600	194600	194600	194600	0
286	20250307	163200	16775368650	194600	194600	194600	194600	0
287	20250307	163100	16775368650	194600	194600	194600	194600	0
288	20250307	163000	16775368650	194600	194600	194600	194600	0
289	20250307	162900	16775368650	194600	194600	194600	194600	0
290	20250307	162800	16775368650	194600	194600	194600	194600	0
291	20250307	162700	16775368650	194600	194600	194600	194600	0
292	20250307	162600	16775368650	194600	194600	194600	194600	0
293	20250307	162500	16775368650	194600	194600	194600	194600	0
294	20250307	162400	16775368650	194600	194600	194600	194600	0
295	20250307	162300	16775368650	194600	194600	194600	194600	0
296	20250307	162200	16775368650	194600	194600	194600	194600	0
297	20250307	162100	16775368650	194600	194600	194600	194600	0
298	20250307	162000	16775368650	194600	194600	194600	194600	0
299	20250307	161900	16775368650	194600	194600	194600	194600	0
300	20250307	161800	16775368650	194600	194600	194600	194600	0
301	20250307	161700	16775368650	194600	194600	194600	194600	0
302	20250307	161600	16775368650	194600	194600	194600	194600	749
303	20250307	161500	16775368650	194600	194600	194600	194600	0
304	20250307	161400	16775368650	194600	194600	194600	194600	0
305	20250307	161300	16775368650	194600	194600	194600	194600	0
306	20250307	161200	16775368650	194600	194600	194600	194600	0
307	20250307	161100	16775368650	194600	194600	194600	194600	0
308	20250307	161000	16775368650	194600	194600	194600	194600	0
309	20250307	160900	16775368650	194600	194600	194600	194600	0
310	20250307	160800	16775368650	194600	194600	194600	194600	0
311	20250307	160700	16775368650	194600	194600	194600	194600	0
312	20250307	160600	16775368650	194600	194600	194600	194600	0
313	20250307	160500	16775368650	194600	194600	194600	194600	0
314	20250307	160400	16775368650	194600	194600	194600	194600	0
315	20250307	160300	16775368650	194600	194600	194600	194600	0
316	20250307	160200	16775368650	194600	194600	194600	194600	0
317	20250307	160100	16775368650	194600	194600	194600	194600	0
318	20250307	160000	16775368650	194600	194600	194600	194600	0
319	20250307	155900	16775368650	194600	194600	194600	194600	0
320	20250307	155800	16775368650	194600	194600	194600	194600	0
321	20250307	155700	16775368650	194600	194600	194600	194600	0
322	20250307	155600	16775368650	194600	194600	194600	194600	0
323	20250307	155500	16775368650	194600	194600	194600	194600	0
324	20250307	155400	16775368650	194600	194600	194600	194600	0
325	20250307	155300	16775368650	194600	194600	194600	194600	0
326	20250307	155200	16775368650	194600	194600	194600	194600	0
327	20250307	155100	16775368650	194600	194600	194600	194600	0
328	20250307	155000	16775368650	194600	194600	194600	194600	0
329	20250307	154900	16775368650	194600	194600	194600	194600	0
330	20250307	154800	16775368650	194600	194600	194600	194600	0
331	20250307	154700	16775368650	194600	194600	194600	194600	0
332	20250307	154600	16775368650	194600	194600	194600	194600	749
333	20250307	154500	16775368650	194600	194600	194600	194600	0
334	20250307	154400	16775368650	194600	194600	194600	194600	0
335	20250307	154300	16775368650	194600	194600	194600	194600	0
336	20250307	154200	16775368650	194600	194600	194600	194600	0
337	20250307	154100	16775368650	194600	194600	194600	194600	0
338	20250307	154000	16775368650	194600	194600	194600	194600	0
339	20250307	153900	16775368650	194600	194600	194600	194600	0
340	20250307	153800	16775368650	194600	194600	194600	194600	0
341	20250307	153700	16775368650	194600	194600	194600	194600	0
342	20250307	153600	16775368650	194600	194600	194600	194600	0
343	20250307	153500	16775368650	194600	194600	194600	194600	0
344	20250307	153400	16775368650	194600	194600	194600	194600	0
345	20250307	153300	16775368650	194600	194600	194600	194600	0
346	20250307	153200	16775368650	194600	194600	194600	194600	0
347	20250307	153100	16775368650	194600	194600	194600	194600	0
348	20250307	153000	16775368650	194600	194600	194600	194600	749
349	20250307	152900	16629613250	195300	195300	195300	195300	0
350	20250307	152800	16629613250	195300	195300	195300	195300	0
351	20250307	152700	16629613250	195300	195300	195300	195300	0
352	20250307	152600	16629613250	195300	195300	195300	195300	0
353	20250307	152500	16629613250	195300	195300	195300	195300	0
354	20250307	152400	16629613250	195300	195300	195300	195300	0
355	20250307	152300	16629613250	195300	195300	195300	195300	0
356	20250307	152200	16629613250	195300	195300	195300	195300	0
357	20250307	152100	16629613250	195300	195300	195300	195300	0
358	20250307	152000	16629613250	195300	195300	195300	195300	0
359	20250307	151900	16629613250	195300	195400	195400	195000	40
360	20250307	151800	16621805550	195400	194600	195400	194600	117
361	20250307	151700	16598965550	194600	195000	195400	194500	127
362	20250307	151600	16574258050	194900	195600	195600	194900	279
363	20250307	151500	16519798950	195600	195700	195800	195400	272
364	20250307	151400	16466601050	195800	195600	195800	195600	51
365	20250307	151300	16456622250	195600	195700	195700	195600	52
366	20250307	151200	16446446750	195700	195900	195900	195600	265
367	20250307	151100	16394581350	196000	196000	196000	195600	143
368	20250307	151000	16366566350	196000	196000	196200	195900	103
369	20250307	150900	16346374850	196000	196200	196300	195900	108
370	20250307	150800	16325195650	196200	195500	196200	195500	443
371	20250307	150700	16238511650	195500	195300	195500	195300	118
372	20250307	150600	16215451950	195200	195200	195400	195100	83
373	20250307	150500	16199249250	195200	195100	195400	195100	51
374	20250307	150400	16189287050	195400	195000	195500	195000	21
375	20250307	150300	16185186950	195000	195000	195500	195000	42
376	20250307	150200	16176991150	195000	195400	195500	195000	95
377	20250307	150100	16158429850	195200	195100	195400	195000	43
378	20250307	150000	16150037050	195200	195400	195400	195200	53
379	20250307	145900	16139689550	195300	195000	195400	195000	215
380	20250307	145800	16097713250	194900	194300	194900	194300	163
381	20250307	145700	16066009450	194300	194500	194500	194100	28
382	20250307	145600	16060569050	194400	193600	194500	193600	844
383	20250307	145500	15896923250	193700	193700	193800	193700	72
384	20250307	145400	15882975950	193800	193600	193800	193600	81
385	20250307	145300	15867286750	193500	193800	193900	193400	27
386	20250307	145200	15862057550	193900	193300	193900	193300	213
387	20250307	145100	15820815250	193300	192600	193700	192500	116
388	20250307	145000	15798457950	192500	192500	192800	192500	189
389	20250307	144900	15762060750	192700	192600	192800	192500	141
390	20250307	144800	15734906550	192500	192500	192700	192500	126
391	20250307	144700	15710648650	192500	192400	192600	192400	125
392	20250307	144600	15686590250	192400	192600	192600	192400	157
393	20250307	144500	15656366150	192600	192600	192700	192500	161
394	20250307	144400	15625365650	192600	192700	192800	192600	113
395	20250307	144300	15603594350	192700	192500	192800	192500	99
396	20250307	144200	15584528850	192600	192500	192600	192500	173
397	20250307	144100	15551223650	192600	192800	192900	192500	265
398	20250307	144000	15500176550	192900	193050	193100	192800	153
399	20250307	143900	15470663350	193000	193000	193100	193000	124
400	20250307	143800	15446728800	193100	193000	193100	192950	127
401	20250307	143700	15422210850	193000	193000	193100	192900	150
402	20250307	143600	15393260200	193000	193150	193150	193000	148
403	20250307	143500	15364691300	193200	193700	193700	193100	63
404	20250307	143400	15352509300	193700	193900	193900	193700	105
405	20250307	143300	15332166000	193750	193500	193950	193350	133
406	20250307	143200	15306411400	193400	193000	193400	193000	160
407	20250307	143100	15275509950	193000	192900	193100	192900	123
408	20250307	143000	15251772300	193000	193300	193300	193000	230
409	20250307	142900	15207359350	193300	193800	193800	193300	235
410	20250307	142800	15161883650	193700	194000	194000	193600	69
411	20250307	142700	15148515650	193900	193650	194100	193500	184
412	20250307	142600	15112853750	193700	193700	193900	193600	132
413	20250307	142500	15087289450	193700	193400	193700	193250	266
414	20250307	142400	15035849250	193300	193050	193300	193050	88
415	20250307	142300	15018847250	193100	192600	193500	192600	129
416	20250307	142200	14993952850	192600	192700	192750	192600	63
417	20250307	142100	14981816250	192700	192800	192800	192600	86
418	20250307	142000	14965242000	192900	192800	192900	192600	226
419	20250307	141900	14921673800	192900	193100	193100	192700	81
420	20250307	141800	14906051050	192900	193000	193000	192850	119
421	20250307	141700	14883092150	193000	193500	193500	193000	152
422	20250307	141600	14853742700	193500	192650	193500	192600	147
423	20250307	141500	14825391900	192600	192650	192800	192600	89
424	20250307	141400	14808248050	192600	192700	192700	192500	70
425	20250307	141300	14794765350	192800	192500	193000	192450	67
426	20250307	141200	14781855100	192400	192400	192550	192300	122
427	20250307	141100	14758387100	192300	192000	192700	192000	180
428	20250307	141000	14723783300	192000	192100	192100	192000	317
429	20250307	140900	14662906100	192100	192200	192400	192100	208
430	20250307	140800	14622925700	192200	192400	192400	192200	123
431	20250307	140700	14599274600	192300	192450	192500	192200	300
432	20250307	140600	14541562450	192450	192450	192600	192400	135
433	20250307	140500	14515582150	192400	192500	192600	192400	154
434	20250307	140400	14485945300	192500	192600	192700	192500	119
435	20250307	140300	14463031950	192600	192500	193000	192500	196
436	20250307	140200	14425271900	192900	193000	193500	192700	162
437	20250307	140100	14394001400	193000	192400	193800	192400	293
438	20250307	140000	14337485400	192700	193000	193100	192100	360
439	20250307	135900	14268125050	192950	193000	193400	192950	226
440	20250307	135800	14224493900	193000	193500	193600	193000	406
441	20250307	135700	14146045900	193600	193900	194000	193550	213
442	20250307	135600	14104785950	193900	193500	193900	193500	292
443	20250307	135500	14048248050	193600	194750	194750	193600	628
444	20250307	135400	13926338950	194800	194600	194800	194400	168
445	20250307	135300	13893658450	194700	194700	194700	194400	140
446	20250307	135200	13866425250	194700	195200	195200	194550	468
447	20250307	135100	13775145200	195200	195250	195400	195200	72
448	20250307	135000	13761086600	195250	195350	195350	195200	35
449	20250307	134900	13754252300	195400	195400	195450	195250	131
450	20250307	134800	13728662600	195400	195400	195500	195400	44
451	20250307	134700	13720063600	195500	195450	195600	195400	56
452	20250307	134600	13709117100	195500	195500	195600	195500	108
453	20250307	134500	13688000500	195500	195450	195500	195300	139
454	20250307	134400	13660831000	195450	195500	195500	195450	28
455	20250307	134300	13655357200	195600	195550	195700	195500	48
456	20250307	134200	13645969150	195550	195700	195700	195550	36
457	20250307	134100	13638927400	195600	195600	195700	195550	32
458	20250307	134000	13632667800	195700	195850	195850	195700	70
459	20250307	133900	13618966550	195900	195900	195900	195850	8
460	20250307	133800	13617399550	195900	195300	196000	195300	104
461	20250307	133700	13597043450	195300	195200	195400	195200	76
462	20250307	133600	13582200450	195200	195400	195400	194900	61
463	20250307	133500	13570301650	195400	194700	195400	194700	63
464	20250307	133400	13557997350	195100	194800	195100	194500	258
465	20250307	133300	13507734450	194800	194450	194800	194400	74
466	20250307	133200	13493341750	194500	194500	194600	194400	81
467	20250307	133100	13477585150	194500	194900	195100	194500	194
468	20250307	133000	13439816650	194900	195100	195100	194850	219
469	20250307	132900	13397109550	195400	195300	195500	195100	225
470	20250307	132800	13353191550	195200	195700	195700	195100	83
471	20250307	132700	13336967950	195700	196000	196000	195700	110
472	20250307	132600	13315436750	196100	196300	196400	196100	29
473	20250307	132500	13309744750	196600	196200	196600	196200	59
474	20250307	132400	13298161200	196100	195300	196700	195100	95
475	20250307	132300	13279572400	195000	195300	195700	195000	95
476	20250307	132200	13261041000	195000	195100	195800	195000	307
477	20250307	132100	13201146600	195000	196800	196900	195000	397
478	20250307	132000	13123423600	196900	197200	197200	196900	61
479	20250307	131900	13111405800	197300	197200	197300	197200	81
480	20250307	131800	13095430900	197300	197100	197400	197000	71
481	20250307	131700	13081430200	197100	197000	197100	196900	20
482	20250307	131600	13077490900	197200	196900	197200	196800	45
483	20250307	131500	13068626250	196900	196800	196900	196700	105
484	20250307	131400	13047960850	196700	196900	196900	196600	283
485	20250307	131300	12992292800	196900	196900	197000	196900	46
486	20250307	131200	12983231600	196900	196900	197000	196900	13
487	20250307	131100	12980671600	196900	196900	197800	196800	196
488	20250307	131000	12942008600	196800	196800	196800	196700	89
489	20250307	130900	12924497400	196800	196500	196800	196400	61
490	20250307	130800	12912510950	196800	197400	197400	196800	150
491	20250307	130700	12882943150	197500	197600	197600	197450	57
492	20250307	130600	12871684500	197600	197500	197600	197450	74
493	20250307	130500	12857065150	197500	197400	197500	197400	54
494	20250307	130400	12846404250	197350	197650	197700	197350	160
495	20250307	130300	12814780350	197700	197500	197800	197500	120
496	20250307	130200	12791059650	197500	196550	197500	196550	463
497	20250307	130100	12699862850	196550	196500	196550	196500	12
498	20250307	130000	12697504450	196550	196200	196550	196200	35
499	20250307	125900	12690630600	196500	196400	196500	196300	97
500	20250307	125800	12671577500	196300	196300	196300	196150	36
501	20250307	125700	12664514000	196400	196500	196500	196300	58
502	20250307	125600	12653121150	196500	196800	196850	196500	41
503	20250307	125500	12645055450	196900	196100	196900	196100	290
504	20250307	125400	12588009700	196200	196100	196400	195900	142
505	20250307	125300	12560161900	196100	196050	196100	195900	53
506	20250307	125200	12549771600	196200	196100	196200	195800	178
507	20250307	125100	12514870400	196100	196200	196200	196100	38
508	20250307	125000	12507415900	196300	195900	196500	195600	107
509	20250307	124900	12486443400	195900	195600	195900	195600	94
510	20250307	124800	12468048200	195400	196200	196200	195400	264
511	20250307	124700	12416370400	196200	196000	196200	196000	49
512	20250307	124600	12406763800	196100	196100	196300	196000	52
513	20250307	124500	12396564400	196000	195600	196000	195400	96
514	20250307	124400	12377776800	195600	195400	195800	195400	83
515	20250307	124300	12361544100	195300	195600	195600	195200	92
516	20250307	124200	12343571800	195600	195600	195800	195600	65
517	20250307	124100	12330852900	195600	194700	195600	194600	370
518	20250307	124000	12258737800	194600	194900	194900	194600	61
519	20250307	123900	12246859200	194900	194900	195000	194800	59
520	20250307	123800	12235359400	195000	195000	195000	194900	59
521	20250307	123700	12223857700	195000	194900	195200	194900	70
522	20250307	123600	12210210800	194800	194500	194800	194500	83
523	20250307	123500	12194055600	194500	194300	194600	194300	83
524	20250307	123400	12177914300	194300	194700	194900	194300	74
525	20250307	123300	12163509600	194800	194500	195000	194300	197
526	20250307	123200	12125169800	194700	195800	195800	194500	654
527	20250307	123100	11997565200	195900	196100	196100	195700	62
528	20250307	123000	11985419500	195900	196400	196400	195900	82
529	20250307	122900	11969332900	196400	196600	196600	196200	74
530	20250307	122800	11954797500	196700	196600	196700	196600	41
531	20250307	122700	11946735300	196700	196400	196700	196400	45
532	20250307	122600	11937892000	196600	196400	196600	196300	185
533	20250307	122500	11901562500	196200	196400	196500	196200	54
534	20250307	122400	11890961250	196450	196150	196450	196150	64
535	20250307	122300	11878397650	196150	195900	196500	195900	76
536	20250307	122200	11863482400	195500	195700	196100	195200	142
537	20250307	122100	11835706600	195700	196300	196400	195650	204
538	20250307	122000	11795738600	196300	196800	196800	196300	214
539	20250307	121900	11753685350	196700	196550	196800	196500	81
540	20250307	121800	11737758200	196600	196400	196600	196400	33
541	20250307	121700	11731274700	196500	196400	196500	196300	122
542	20250307	121600	11707307950	196500	196450	196600	196250	111
543	20250307	121500	11685511900	196800	195600	196800	195600	262
544	20250307	121400	11634123600	195600	196300	196300	195400	258
545	20250307	121300	11583627400	196500	197800	197900	196400	622
546	20250307	121200	11461113650	197800	198550	198550	197800	524
547	20250307	121100	11357313000	198600	198700	198700	198500	59
548	20250307	121000	11345594700	198500	198700	198750	198500	81
549	20250307	120900	11329500950	198700	198500	198700	198300	75
550	20250307	120800	11314613550	198500	198400	198500	198400	48
551	20250307	120700	11305088550	198400	198600	198600	198400	133
552	20250307	120600	11278687800	198600	198500	198700	198500	45
553	20250307	120500	11269749550	198400	198800	199000	198400	59
554	20250307	120400	11258020850	198900	199400	199400	198900	91
555	20250307	120300	11239886750	199200	198400	199400	198300	239
556	20250307	120200	11192346850	198400	198000	198400	198000	291
557	20250307	120100	11134699350	198100	198500	198600	198000	253
558	20250307	120000	11084554450	198600	198600	198700	198500	166
559	20250307	115900	11051593300	198600	198600	198600	198500	101
560	20250307	115800	11031536050	198700	199300	199300	198600	170
561	20250307	115700	10997722200	199300	199700	199800	199300	110
562	20250307	115600	10975773050	199650	200000	200500	199600	293
563	20250307	115500	10917222500	200000	199700	200000	199700	80
564	20250307	115400	10901235600	199800	199600	200000	199500	148
565	20250307	115300	10871678100	199500	199400	199600	199400	94
566	20250307	115200	10852925650	199400	199000	199500	199000	107
567	20250307	115100	10831612600	199000	198900	199100	198800	173
568	20250307	115000	10797199000	198900	199100	199300	198800	471
569	20250307	114900	10703431300	199200	201000	201000	199100	822
570	20250307	114800	10539331850	201000	200500	201500	200000	646
571	20250307	114700	10409650100	200500	202500	203000	200500	997
572	20250307	114600	10208887100	203000	201500	203000	201500	872
573	20250307	114500	10032646350	201500	199700	202000	199700	890
574	20250307	114400	9853835950	199700	199300	199700	199200	244
575	20250307	114300	9805167950	199300	199200	199300	199200	18
576	20250307	114200	9801581500	199200	199350	199400	199100	77
577	20250307	114100	9786237350	199400	199100	199400	199100	55
578	20250307	114000	9775274250	199100	199500	199500	199000	145
579	20250307	113900	9746403750	199200	199100	199500	199100	62
580	20250307	113800	9734050950	199000	199200	199500	199000	269
581	20250307	113700	9680451450	199200	199400	199500	199200	290
582	20250307	113600	9622619900	199400	199100	199400	199100	82
583	20250307	113500	9606277700	199000	198800	199000	198800	66
584	20250307	113400	9593152650	198700	198700	198750	198600	116
585	20250307	113300	9570106400	198700	198700	198800	198450	127
586	20250307	113200	9544892850	198650	199000	199000	198300	204
587	20250307	113100	9504345300	199000	198400	199000	198300	94
588	20250307	113000	9485691300	198600	198600	199500	198500	795
589	20250307	112900	9327309850	198700	197500	198700	197500	236
590	20250307	112800	9280528050	197500	198100	198100	197100	215
591	20250307	112700	9237979300	198100	196500	198600	196500	373
592	20250307	112600	9164267300	196500	196500	196600	196400	132
593	20250307	112500	9138326500	196500	197300	197300	196500	737
594	20250307	112400	8993220850	197400	197300	197500	197300	73
595	20250307	112300	8978810750	197300	197500	197500	197300	57
596	20250307	112200	8967562050	197300	197200	197500	197200	116
597	20250307	112100	8944676200	197200	197100	197300	197000	131
598	20250307	112000	8918854500	197000	197400	197400	197000	267
599	20250307	111900	8866229050	197400	197500	197700	197300	89
600	20250307	111800	8848654050	197500	198050	198050	197500	172
601	20250307	111700	8814634450	198100	198500	198600	198000	173
602	20250307	111600	8780314150	198200	197300	198700	197300	461
603	20250307	111500	8689076200	197300	198300	198400	196800	401
604	20250307	111400	8609895750	198400	199900	199900	198100	598
605	20250307	111300	8490851050	199700	199600	199700	199300	76
606	20250307	111200	8475684350	199500	199400	199500	199400	36
607	20250307	111100	8468504550	199400	199600	199800	199300	218
608	20250307	111000	8425010650	199600	200500	200500	199400	387
609	20250307	110900	8347697250	201000	201500	201750	201000	742
610	20250307	110800	8198439000	201000	201250	201250	200000	329
611	20250307	110700	8132352750	201000	201000	201500	200500	803
612	20250307	110600	7970909750	201000	199600	202000	199600	878
613	20250307	110500	7794774800	199600	198800	199600	198700	216
614	20250307	110400	7751730600	198700	199500	199600	198500	269
615	20250307	110300	7698151400	199500	198500	199600	198500	532
616	20250307	110200	7592241400	198500	196700	198500	196600	1108
617	20250307	110100	7373310200	196600	197400	197400	196600	207
618	20250307	110000	7332503600	197200	198200	198600	197000	1011
619	20250307	105900	7132742100	197400	198900	199000	197200	1166
620	20250307	105800	6901699600	198900	198400	198900	198200	691
621	20250307	105700	6764391600	198500	197500	198500	197500	402
622	20250307	105600	6684758400	197300	197600	197600	196500	293
623	20250307	105500	6627039100	197900	198200	199000	197600	971
624	20250307	105400	6434345200	198200	197400	198200	196800	414
625	20250307	105300	6352593650	197500	198500	198500	197500	1329
626	20250307	105200	6089554150	198500	197500	198500	197400	810
627	20250307	105100	5929135650	197400	197100	197400	196900	213
628	20250307	105000	5887120250	196900	196800	197200	196800	339
629	20250307	104900	5820330950	196800	196000	196900	195900	192
630	20250307	104800	5782626950	195900	196400	196400	195800	305
631	20250307	104700	5722804450	196400	196400	196500	196300	179
632	20250307	104600	5687660350	196400	195800	196700	195800	183
633	20250307	104500	5651753950	195700	197100	197100	195700	687
634	20250307	104400	5516753350	197100	196900	197100	196700	257
635	20250307	104300	5466128450	197000	196800	197200	196800	464
636	20250307	104200	5374724700	196600	195800	196600	195700	445
637	20250307	104100	5287425650	195800	195400	195800	195400	84
638	20250307	104000	5270990850	195400	195400	195500	195300	103
639	20250307	103900	5250866750	195700	195000	195700	195000	395
640	20250307	103800	5173707350	195000	195150	195200	195000	138
641	20250307	103700	5146786650	195100	194000	195200	194000	624
642	20250307	103600	5025369200	193900	193400	194000	193400	230
643	20250307	103500	4980812200	193400	193300	193400	193300	28
644	20250307	103400	4975397900	193300	193300	193500	193300	83
645	20250307	103300	4959352500	193300	193400	193600	193300	62
646	20250307	103200	4947363100	193400	193200	193500	193100	198
647	20250307	103100	4909105400	193200	193300	193300	193100	46
648	20250307	103000	4900219900	193300	193500	193500	193200	97
649	20250307	102900	4881459000	193400	193600	193700	193400	73
650	20250307	102800	4867327500	193600	193500	193600	193500	42
651	20250307	102700	4859196800	193400	193200	193500	193200	85
652	20250307	102600	4842761400	193100	193000	193200	192900	105
653	20250307	102500	4822489900	192700	193500	193800	192700	258
654	20250307	102400	4772618200	193800	193600	193800	193500	122
655	20250307	102300	4748987000	193600	193400	193700	193400	215
656	20250307	102200	4707363600	193300	192000	193500	192000	214
657	20250307	102100	4666102100	192000	192200	192200	192000	74
658	20250307	102000	4651886600	192200	192100	192200	192000	80
659	20250307	101900	4636518500	192200	192500	192500	192100	85
660	20250307	101800	4620170400	192500	192450	192500	192400	25
661	20250307	101700	4615358650	192400	192300	192400	192300	40
662	20250307	101600	4607666350	192000	191800	192000	191700	126
663	20250307	101500	4583494350	191800	191800	191900	191800	37
664	20250307	101400	4576397250	191800	191800	191900	191800	26
665	20250307	101300	4571408900	191800	191800	192000	191700	75
666	20250307	101200	4557022000	192300	191200	192300	191200	252
667	20250307	101100	4508781000	191200	191100	191400	191100	96
668	20250307	101000	4490427100	191200	191600	191600	191200	151
669	20250307	100900	4461508900	191700	191600	191700	191600	18
670	20250307	100800	4458059000	191600	192100	192100	191600	44
671	20250307	100700	4449621500	191900	190900	192300	190900	228
672	20250307	100600	4405971700	190800	191200	191200	190700	235
673	20250307	100500	4361122700	191000	190900	191200	190900	50
674	20250307	100400	4351568900	190800	191200	191300	190800	109
675	20250307	100300	4330746700	191200	191200	191400	191100	102
676	20250307	100200	4311246800	191100	191300	191300	191100	153
677	20250307	100100	4281990400	191300	192400	192400	191300	137
678	20250307	100000	4255736300	192500	194100	194100	192500	332
679	20250307	095900	4191599200	194100	193700	194100	193600	257
680	20250307	095800	4141739600	194000	193000	194000	193000	120
681	20250307	095700	4118507300	193000	192900	193300	192600	227
682	20250307	095600	4074721800	192900	193000	193000	192900	53
683	20250307	095500	4064497800	193000	192900	193000	192900	119
684	20250307	095400	4041542400	192900	192650	192900	192650	70
685	20250307	095300	4028045150	192700	192700	192700	192700	9
686	20250307	095200	4026310850	192600	192600	192800	192600	39
687	20250307	095100	4018796050	192600	192800	192900	192600	37
688	20250307	095000	4011660450	192900	192500	192900	192500	111
689	20250307	094900	3990260350	192800	192800	192800	192700	218
690	20250307	094800	3948241950	192800	192800	192800	192800	31
691	20250307	094700	3942265150	192700	193300	193300	192700	122
692	20250307	094600	3918728850	193300	191900	193300	191900	101
693	20250307	094500	3899283350	191800	191400	191900	191400	57
694	20250307	094400	3888357050	191100	190700	191100	190600	208
695	20250307	094300	3848658550	190800	191100	191100	190800	149
696	20250307	094200	3820219950	191100	190800	191100	190800	51
697	20250307	094100	3810488750	190800	191000	191000	190800	94
698	20250307	094000	3792547050	191200	191800	191800	191200	216
699	20250307	093900	3751205750	191700	191600	191900	191600	79
700	20250307	093800	3736058650	191600	191400	191600	191400	82
701	20250307	093700	3720357350	191600	191900	191900	191200	133
702	20250307	093600	3694884600	191900	190800	191900	190800	153
703	20250307	093500	3665617900	190800	190300	191100	190300	232
704	20250307	093400	3621398300	190400	190400	190500	190400	81
705	20250307	093300	3605972300	190500	190600	190600	190500	209
706	20250307	093200	3566146000	190900	191100	191100	190500	598
707	20250307	093100	3452102600	191100	192400	192400	191000	484
708	20250307	093000	3359328400	192000	191700	192500	191700	56
709	20250307	092900	3348560400	191600	191400	191600	191400	108
710	20250307	092800	3327873400	191400	191500	191500	191300	18
711	20250307	092700	3324428100	191300	191900	191900	191300	19
712	20250307	092600	3320788600	191900	191900	192000	191600	150
713	20250307	092500	3292008300	192500	192500	192550	192500	17
714	20250307	092400	3288735650	192500	191000	192600	190800	410
715	20250307	092300	3210306750	191000	191200	191600	191000	194
716	20250307	092200	3173213650	191600	191900	191900	191600	151
717	20250307	092100	3144253950	191900	192400	192500	191900	290
718	20250307	092000	3088533150	192400	194000	194100	192300	472
719	20250307	091900	2997306900	194100	194050	194200	193600	416
720	20250307	091800	2916659900	194000	193550	194150	193550	155
721	20250307	091700	2886621850	193500	192200	193800	192100	515
722	20250307	091600	2787128050	192200	189900	192200	189900	489
723	20250307	091500	2693561350	189800	189700	190500	189400	172
724	20250307	091400	2660930450	189800	191000	191100	189800	463
725	20250307	091300	2572748850	191000	191400	191400	190100	382
726	20250307	091200	2499940700	191300	190500	191300	189800	592
727	20250307	091100	2387152300	190400	189600	190500	188500	448
728	20250307	091000	2302116500	189500	187500	190100	187500	275
729	20250307	090900	2250366200	187600	188900	188900	187400	1580
730	20250307	090800	1953162150	188900	189000	189150	188600	542
731	20250307	090700	1850796000	188900	189400	189600	188500	1290
732	20250307	090600	1607178100	189200	190600	190600	189100	2532
733	20250307	090500	1127387000	190600	191000	191100	190400	177
734	20250307	090400	1093632900	190300	189800	191300	188600	732
735	20250307	090300	954270300	188500	195200	195200	188100	2020
736	20250307	090200	566427800	195200	196500	197000	195200	470
737	20250307	090100	474258000	196600	195300	197800	195000	432
738	20250307	090000	389708800	195500	198000	198000	195500	1939