KissMeData/357780/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	213000	7647576300	199300	199300	199300	199300	364
3	20250310	212900	7647576300	199300	199300	199300	199300	0
4	20250310	212800	7647576300	199300	199300	199300	199300	0
5	20250310	212700	7647576300	199300	199300	199300	199300	0
6	20250310	212600	7647576300	199300	199300	199300	199300	0
7	20250310	212500	7647576300	199300	199300	199300	199300	0
8	20250310	212400	7647576300	199300	199300	199300	199300	0
9	20250310	212300	7647576300	199300	199300	199300	199300	0
10	20250310	212200	7647576300	199300	199300	199300	199300	0
11	20250310	212100	7647576300	199300	199300	199300	199300	0
12	20250310	212000	7647576300	199300	199300	199300	199300	0
13	20250310	211900	7647576300	199300	199300	199300	199300	0
14	20250310	211800	7647576300	199300	199300	199300	199300	0
15	20250310	211700	7647576300	199300	199300	199300	199300	0
16	20250310	211600	7647576300	199300	199300	199300	199300	0
17	20250310	211500	7647576300	199300	199300	199300	199300	0
18	20250310	211400	7647576300	199300	199300	199300	199300	0
19	20250310	211300	7647576300	199300	199300	199300	199300	0
20	20250310	211200	7647576300	199300	199300	199300	199300	0
21	20250310	211100	7647576300	199300	199300	199300	199300	0
22	20250310	211000	7647576300	199300	199300	199300	199300	0
23	20250310	210900	7647576300	199300	199300	199300	199300	0
24	20250310	210800	7647576300	199300	199300	199300	199300	0
25	20250310	210700	7647576300	199300	199300	199300	199300	0
26	20250310	210600	7647576300	199300	199300	199300	199300	0
27	20250310	210500	7647576300	199300	199300	199300	199300	0
28	20250310	210400	7647576300	199300	199300	199300	199300	0
29	20250310	210300	7647576300	199300	199300	199300	199300	0
30	20250310	210200	7647576300	199300	199300	199300	199300	0
31	20250310	210100	7647576300	199300	199300	199300	199300	0
32	20250310	210000	7647576300	199300	199300	199300	199300	364
33	20250310	205900	7647576300	199300	199300	199300	199300	0
34	20250310	205800	7647576300	199300	199300	199300	199300	0
35	20250310	205700	7647576300	199300	199300	199300	199300	0
36	20250310	205600	7647576300	199300	199300	199300	199300	0
37	20250310	205500	7647576300	199300	199300	199300	199300	0
38	20250310	205400	7647576300	199300	199300	199300	199300	0
39	20250310	205300	7647576300	199300	199300	199300	199300	0
40	20250310	205200	7647576300	199300	199300	199300	199300	0
41	20250310	205100	7647576300	199300	199300	199300	199300	0
42	20250310	205000	7647576300	199300	199300	199300	199300	0
43	20250310	204900	7647576300	199300	199300	199300	199300	0
44	20250310	204800	7647576300	199300	199300	199300	199300	0
45	20250310	204700	7647576300	199300	199300	199300	199300	0
46	20250310	204600	7647576300	199300	199300	199300	199300	0
47	20250310	204500	7647576300	199300	199300	199300	199300	0
48	20250310	204400	7647576300	199300	199300	199300	199300	0
49	20250310	204300	7647576300	199300	199300	199300	199300	0
50	20250310	204200	7647576300	199300	199300	199300	199300	0
51	20250310	204100	7647576300	199300	199300	199300	199300	0
52	20250310	204000	7647576300	199300	199300	199300	199300	0
53	20250310	203900	7647576300	199300	199300	199300	199300	0
54	20250310	203800	7647576300	199300	199300	199300	199300	0
55	20250310	203700	7647576300	199300	199300	199300	199300	0
56	20250310	203600	7647576300	199300	199300	199300	199300	0
57	20250310	203500	7647576300	199300	199300	199300	199300	0
58	20250310	203400	7647576300	199300	199300	199300	199300	0
59	20250310	203300	7647576300	199300	199300	199300	199300	0
60	20250310	203200	7647576300	199300	199300	199300	199300	0
61	20250310	203100	7647576300	199300	199300	199300	199300	0
62	20250310	203000	7647576300	199300	199300	199300	199300	364
63	20250310	202900	7647576300	199300	199300	199300	199300	0
64	20250310	202800	7647576300	199300	199300	199300	199300	0
65	20250310	202700	7647576300	199300	199300	199300	199300	0
66	20250310	202600	7647576300	199300	199300	199300	199300	0
67	20250310	202500	7647576300	199300	199300	199300	199300	0
68	20250310	202400	7647576300	199300	199300	199300	199300	0
69	20250310	202300	7647576300	199300	199300	199300	199300	0
70	20250310	202200	7647576300	199300	199300	199300	199300	0
71	20250310	202100	7647576300	199300	199300	199300	199300	0
72	20250310	202000	7647576300	199300	199300	199300	199300	0
73	20250310	201900	7647576300	199300	199300	199300	199300	0
74	20250310	201800	7647576300	199300	199300	199300	199300	0
75	20250310	201700	7647576300	199300	199300	199300	199300	0
76	20250310	201600	7647576300	199300	199300	199300	199300	0
77	20250310	201500	7647576300	199300	199300	199300	199300	0
78	20250310	201400	7647576300	199300	199300	199300	199300	0
79	20250310	201300	7647576300	199300	199300	199300	199300	0
80	20250310	201200	7647576300	199300	199300	199300	199300	0
81	20250310	201100	7647576300	199300	199300	199300	199300	0
82	20250310	201000	7647576300	199300	199300	199300	199300	0
83	20250310	200900	7647576300	199300	199300	199300	199300	0
84	20250310	200800	7647576300	199300	199300	199300	199300	0
85	20250310	200700	7647576300	199300	199300	199300	199300	0
86	20250310	200600	7647576300	199300	199300	199300	199300	0
87	20250310	200500	7647576300	199300	199300	199300	199300	0
88	20250310	200400	7647576300	199300	199300	199300	199300	0
89	20250310	200300	7647576300	199300	199300	199300	199300	0
90	20250310	200200	7647576300	199300	199300	199300	199300	0
91	20250310	200100	7647576300	199300	199300	199300	199300	0
92	20250310	200000	7647576300	199300	199300	199300	199300	364
93	20250310	195900	7647576300	199300	199300	199300	199300	0
94	20250310	195800	7647576300	199300	199300	199300	199300	0
95	20250310	195700	7647576300	199300	199300	199300	199300	0
96	20250310	195600	7647576300	199300	199300	199300	199300	0
97	20250310	195500	7647576300	199300	199300	199300	199300	0
98	20250310	195400	7647576300	199300	199300	199300	199300	0
99	20250310	195300	7647576300	199300	199300	199300	199300	0
100	20250310	195200	7647576300	199300	199300	199300	199300	0
101	20250310	195100	7647576300	199300	199300	199300	199300	0
102	20250310	195000	7647576300	199300	199300	199300	199300	0
103	20250310	194900	7647576300	199300	199300	199300	199300	0
104	20250310	194800	7647576300	199300	199300	199300	199300	0
105	20250310	194700	7647576300	199300	199300	199300	199300	0
106	20250310	194600	7647576300	199300	199300	199300	199300	0
107	20250310	194500	7647576300	199300	199300	199300	199300	0
108	20250310	194400	7647576300	199300	199300	199300	199300	0
109	20250310	194300	7647576300	199300	199300	199300	199300	0
110	20250310	194200	7647576300	199300	199300	199300	199300	0
111	20250310	194100	7647576300	199300	199300	199300	199300	0
112	20250310	194000	7647576300	199300	199300	199300	199300	0
113	20250310	193900	7647576300	199300	199300	199300	199300	0
114	20250310	193800	7647576300	199300	199300	199300	199300	0
115	20250310	193700	7647576300	199300	199300	199300	199300	0
116	20250310	193600	7647576300	199300	199300	199300	199300	0
117	20250310	193500	7647576300	199300	199300	199300	199300	0
118	20250310	193400	7647576300	199300	199300	199300	199300	0
119	20250310	193300	7647576300	199300	199300	199300	199300	0
120	20250310	193200	7647576300	199300	199300	199300	199300	0
121	20250310	193100	7647576300	199300	199300	199300	199300	0
122	20250310	193000	7647576300	199300	199300	199300	199300	364
123	20250310	192900	7647576300	199300	199300	199300	199300	0
124	20250310	192800	7647576300	199300	199300	199300	199300	0
125	20250310	192700	7647576300	199300	199300	199300	199300	0
126	20250310	192600	7647576300	199300	199300	199300	199300	0
127	20250310	192500	7647576300	199300	199300	199300	199300	0
128	20250310	192400	7647576300	199300	199300	199300	199300	0
129	20250310	192300	7647576300	199300	199300	199300	199300	0
130	20250310	192200	7647576300	199300	199300	199300	199300	0
131	20250310	192100	7647576300	199300	199300	199300	199300	0
132	20250310	192000	7647576300	199300	199300	199300	199300	0
133	20250310	191900	7647576300	199300	199300	199300	199300	0
134	20250310	191800	7647576300	199300	199300	199300	199300	0
135	20250310	191700	7647576300	199300	199300	199300	199300	0
136	20250310	191600	7647576300	199300	199300	199300	199300	0
137	20250310	191500	7647576300	199300	199300	199300	199300	0
138	20250310	191400	7647576300	199300	199300	199300	199300	0
139	20250310	191300	7647576300	199300	199300	199300	199300	0
140	20250310	191200	7647576300	199300	199300	199300	199300	0
141	20250310	191100	7647576300	199300	199300	199300	199300	0
142	20250310	191000	7647576300	199300	199300	199300	199300	0
143	20250310	190900	7647576300	199300	199300	199300	199300	0
144	20250310	190800	7647576300	199300	199300	199300	199300	0
145	20250310	190700	7647576300	199300	199300	199300	199300	0
146	20250310	190600	7647576300	199300	199300	199300	199300	0
147	20250310	190500	7647576300	199300	199300	199300	199300	0
148	20250310	190400	7647576300	199300	199300	199300	199300	0
149	20250310	190300	7647576300	199300	199300	199300	199300	0
150	20250310	190200	7647576300	199300	199300	199300	199300	0
151	20250310	190100	7647576300	199300	199300	199300	199300	0
152	20250310	190000	7647576300	199300	199300	199300	199300	364
153	20250310	185900	7647576300	199300	199300	199300	199300	0
154	20250310	185800	7647576300	199300	199300	199300	199300	0
155	20250310	185700	7647576300	199300	199300	199300	199300	0
156	20250310	185600	7647576300	199300	199300	199300	199300	0
157	20250310	185500	7647576300	199300	199300	199300	199300	0
158	20250310	185400	7647576300	199300	199300	199300	199300	0
159	20250310	185300	7647576300	199300	199300	199300	199300	0
160	20250310	185200	7647576300	199300	199300	199300	199300	0
161	20250310	185100	7647576300	199300	199300	199300	199300	0
162	20250310	185000	7647576300	199300	199300	199300	199300	0
163	20250310	184900	7647576300	199300	199300	199300	199300	0
164	20250310	184800	7647576300	199300	199300	199300	199300	0
165	20250310	184700	7647576300	199300	199300	199300	199300	0
166	20250310	184600	7647576300	199300	199300	199300	199300	0
167	20250310	184500	7647576300	199300	199300	199300	199300	0
168	20250310	184400	7647576300	199300	199300	199300	199300	0
169	20250310	184300	7647576300	199300	199300	199300	199300	0
170	20250310	184200	7647576300	199300	199300	199300	199300	0
171	20250310	184100	7647576300	199300	199300	199300	199300	0
172	20250310	184000	7647576300	199300	199300	199300	199300	0
173	20250310	183900	7647576300	199300	199300	199300	199300	0
174	20250310	183800	7647576300	199300	199300	199300	199300	0
175	20250310	183700	7647576300	199300	199300	199300	199300	0
176	20250310	183600	7647576300	199300	199300	199300	199300	0
177	20250310	183500	7647576300	199300	199300	199300	199300	0
178	20250310	183400	7647576300	199300	199300	199300	199300	0
179	20250310	183300	7647576300	199300	199300	199300	199300	0
180	20250310	183200	7647576300	199300	199300	199300	199300	0
181	20250310	183100	7647576300	199300	199300	199300	199300	0
182	20250310	183000	7647576300	199300	199300	199300	199300	364
183	20250310	182900	7647576300	199300	199300	199300	199300	0
184	20250310	182800	7647576300	199300	199300	199300	199300	0
185	20250310	182700	7647576300	199300	199300	199300	199300	0
186	20250310	182600	7647576300	199300	199300	199300	199300	0
187	20250310	182500	7647576300	199300	199300	199300	199300	0
188	20250310	182400	7647576300	199300	199300	199300	199300	0
189	20250310	182300	7647576300	199300	199300	199300	199300	0
190	20250310	182200	7647576300	199300	199300	199300	199300	0
191	20250310	182100	7647576300	199300	199300	199300	199300	0
192	20250310	182000	7647576300	199300	199300	199300	199300	0
193	20250310	181900	7647576300	199300	199300	199300	199300	0
194	20250310	181800	7647576300	199300	199300	199300	199300	0
195	20250310	181700	7647576300	199300	199300	199300	199300	0
196	20250310	181600	7647576300	199300	199300	199300	199300	0
197	20250310	181500	7647576300	199300	199300	199300	199300	0
198	20250310	181400	7647576300	199300	199300	199300	199300	0
199	20250310	181300	7647576300	199300	199300	199300	199300	0
200	20250310	181200	7647576300	199300	199300	199300	199300	0
201	20250310	181100	7647576300	199300	199300	199300	199300	0
202	20250310	181000	7647576300	199300	199300	199300	199300	0
203	20250310	180900	7647576300	199300	199300	199300	199300	0
204	20250310	180800	7647576300	199300	199300	199300	199300	0
205	20250310	180700	7647576300	199300	199300	199300	199300	0
206	20250310	180600	7647576300	199300	199300	199300	199300	0
207	20250310	180500	7647576300	199300	199300	199300	199300	0
208	20250310	180400	7647576300	199300	199300	199300	199300	0
209	20250310	180300	7647576300	199300	199300	199300	199300	0
210	20250310	180200	7647576300	199300	199300	199300	199300	0
211	20250310	180100	7647576300	199300	199300	199300	199300	0
212	20250310	180000	7647576300	199300	199300	199300	199300	364
213	20250310	175900	7647576300	199300	199300	199300	199300	0
214	20250310	175800	7647576300	199300	199300	199300	199300	0
215	20250310	175700	7647576300	199300	199300	199300	199300	0
216	20250310	175600	7647576300	199300	199300	199300	199300	0
217	20250310	175500	7647576300	199300	199300	199300	199300	0
218	20250310	175400	7647576300	199300	199300	199300	199300	0
219	20250310	175300	7647576300	199300	199300	199300	199300	0
220	20250310	175200	7647576300	199300	199300	199300	199300	0
221	20250310	175100	7647576300	199300	199300	199300	199300	0
222	20250310	175000	7647576300	199300	199300	199300	199300	0
223	20250310	174900	7647576300	199300	199300	199300	199300	0
224	20250310	174800	7647576300	199300	199300	199300	199300	0
225	20250310	174700	7647576300	199300	199300	199300	199300	0
226	20250310	174600	7647576300	199300	199300	199300	199300	0
227	20250310	174500	7647576300	199300	199300	199300	199300	0
228	20250310	174400	7647576300	199300	199300	199300	199300	0
229	20250310	174300	7647576300	199300	199300	199300	199300	0
230	20250310	174200	7647576300	199300	199300	199300	199300	0
231	20250310	174100	7647576300	199300	199300	199300	199300	0
232	20250310	174000	7647576300	199300	199300	199300	199300	0
233	20250310	173900	7647576300	199300	199300	199300	199300	0
234	20250310	173800	7647576300	199300	199300	199300	199300	0
235	20250310	173700	7647576300	199300	199300	199300	199300	0
236	20250310	173600	7647576300	199300	199300	199300	199300	0
237	20250310	173500	7647576300	199300	199300	199300	199300	0
238	20250310	173400	7647576300	199300	199300	199300	199300	0
239	20250310	173300	7647576300	199300	199300	199300	199300	0
240	20250310	173200	7647576300	199300	199300	199300	199300	0
241	20250310	173100	7647576300	199300	199300	199300	199300	0
242	20250310	173000	7647576300	199300	199300	199300	199300	364
243	20250310	172900	7647576300	199300	199300	199300	199300	0
244	20250310	172800	7647576300	199300	199300	199300	199300	0
245	20250310	172700	7647576300	199300	199300	199300	199300	0
246	20250310	172600	7647576300	199300	199300	199300	199300	0
247	20250310	172500	7647576300	199300	199300	199300	199300	0
248	20250310	172400	7647576300	199300	199300	199300	199300	0
249	20250310	172300	7647576300	199300	199300	199300	199300	0
250	20250310	172200	7647576300	199300	199300	199300	199300	0
251	20250310	172100	7647576300	199300	199300	199300	199300	0
252	20250310	172000	7647576300	199300	199300	199300	199300	0
253	20250310	171900	7647576300	199300	199300	199300	199300	0
254	20250310	171800	7647576300	199300	199300	199300	199300	0
255	20250310	171700	7647576300	199300	199300	199300	199300	0
256	20250310	171600	7647576300	199300	199300	199300	199300	0
257	20250310	171500	7647576300	199300	199300	199300	199300	0
258	20250310	171400	7647576300	199300	199300	199300	199300	0
259	20250310	171300	7647576300	199300	199300	199300	199300	0
260	20250310	171200	7647576300	199300	199300	199300	199300	0
261	20250310	171100	7647576300	199300	199300	199300	199300	0
262	20250310	171000	7647576300	199300	199300	199300	199300	0
263	20250310	170900	7647576300	199300	199300	199300	199300	0
264	20250310	170800	7647576300	199300	199300	199300	199300	0
265	20250310	170700	7647576300	199300	199300	199300	199300	0
266	20250310	170600	7647576300	199300	199300	199300	199300	0
267	20250310	170500	7647576300	199300	199300	199300	199300	0
268	20250310	170400	7647576300	199300	199300	199300	199300	0
269	20250310	170300	7647576300	199300	199300	199300	199300	0
270	20250310	170200	7647576300	199300	199300	199300	199300	0
271	20250310	170100	7647576300	199300	199300	199300	199300	0
272	20250310	170000	7647576300	199300	199300	199300	199300	364
273	20250310	165900	7647576300	199300	199300	199300	199300	0
274	20250310	165800	7647576300	199300	199300	199300	199300	0
275	20250310	165700	7647576300	199300	199300	199300	199300	0
276	20250310	165600	7647576300	199300	199300	199300	199300	0
277	20250310	165500	7647576300	199300	199300	199300	199300	0
278	20250310	165400	7647576300	199300	199300	199300	199300	0
279	20250310	165300	7647576300	199300	199300	199300	199300	0
280	20250310	165200	7647576300	199300	199300	199300	199300	0
281	20250310	165100	7647576300	199300	199300	199300	199300	0
282	20250310	165000	7647576300	199300	199300	199300	199300	0
283	20250310	164900	7647576300	199300	199300	199300	199300	0
284	20250310	164800	7647576300	199300	199300	199300	199300	0
285	20250310	164700	7647576300	199300	199300	199300	199300	0
286	20250310	164600	7647576300	199300	199300	199300	199300	0
287	20250310	164500	7647576300	199300	199300	199300	199300	0
288	20250310	164400	7647576300	199300	199300	199300	199300	0
289	20250310	164300	7647576300	199300	199300	199300	199300	0
290	20250310	164200	7647576300	199300	199300	199300	199300	0
291	20250310	164100	7647576300	199300	199300	199300	199300	0
292	20250310	164000	7647576300	199300	199300	199300	199300	0
293	20250310	163900	7647576300	199300	199300	199300	199300	0
294	20250310	163800	7647576300	199300	199300	199300	199300	0
295	20250310	163700	7647576300	199300	199300	199300	199300	0
296	20250310	163600	7647576300	199300	199300	199300	199300	0
297	20250310	163500	7647576300	199300	199300	199300	199300	0
298	20250310	163400	7647576300	199300	199300	199300	199300	0
299	20250310	163300	7647576300	199300	199300	199300	199300	0
300	20250310	163200	7647576300	199300	199300	199300	199300	0
301	20250310	163100	7647576300	199300	199300	199300	199300	0
302	20250310	163000	7647576300	199300	199300	199300	199300	364
303	20250310	162900	7647576300	199300	199300	199300	199300	0
304	20250310	162800	7647576300	199300	199300	199300	199300	0
305	20250310	162700	7647576300	199300	199300	199300	199300	0
306	20250310	162600	7647576300	199300	199300	199300	199300	0
307	20250310	162500	7647576300	199300	199300	199300	199300	0
308	20250310	162400	7647576300	199300	199300	199300	199300	0
309	20250310	162300	7647576300	199300	199300	199300	199300	0
310	20250310	162200	7647576300	199300	199300	199300	199300	0
311	20250310	162100	7647576300	199300	199300	199300	199300	0
312	20250310	162000	7647576300	199300	199300	199300	199300	0
313	20250310	161900	7647576300	199300	199300	199300	199300	0
314	20250310	161800	7647576300	199300	199300	199300	199300	0
315	20250310	161700	7647576300	199300	199300	199300	199300	0
316	20250310	161600	7647576300	199300	199300	199300	199300	0
317	20250310	161500	7647576300	199300	199300	199300	199300	0
318	20250310	161400	7647576300	199300	199300	199300	199300	0
319	20250310	161300	7647576300	199300	199300	199300	199300	0
320	20250310	161200	7647576300	199300	199300	199300	199300	0
321	20250310	161100	7647576300	199300	199300	199300	199300	0
322	20250310	161000	7647576300	199300	199300	199300	199300	0
323	20250310	160900	7647576300	199300	199300	199300	199300	0
324	20250310	160800	7647576300	199300	199300	199300	199300	0
325	20250310	160700	7647576300	199300	199300	199300	199300	0
326	20250310	160600	7647576300	199300	199300	199300	199300	0
327	20250310	160500	7647576300	199300	199300	199300	199300	0
328	20250310	160400	7647576300	199300	199300	199300	199300	0
329	20250310	160300	7647576300	199300	199300	199300	199300	0
330	20250310	160200	7647576300	199300	199300	199300	199300	0
331	20250310	160100	7647576300	199300	199300	199300	199300	0
332	20250310	160000	7647576300	199300	199300	199300	199300	364
333	20250310	155900	7647576300	199300	199300	199300	199300	0
334	20250310	155800	7647576300	199300	199300	199300	199300	0
335	20250310	155700	7647576300	199300	199300	199300	199300	0
336	20250310	155600	7647576300	199300	199300	199300	199300	0
337	20250310	155500	7647576300	199300	199300	199300	199300	0
338	20250310	155400	7647576300	199300	199300	199300	199300	0
339	20250310	155300	7647576300	199300	199300	199300	199300	0
340	20250310	155200	7647576300	199300	199300	199300	199300	0
341	20250310	155100	7647576300	199300	199300	199300	199300	0
342	20250310	155000	7647576300	199300	199300	199300	199300	0
343	20250310	154900	7647576300	199300	199300	199300	199300	0
344	20250310	154800	7647576300	199300	199300	199300	199300	0
345	20250310	154700	7647576300	199300	199300	199300	199300	0
346	20250310	154600	7647576300	199300	199300	199300	199300	0
347	20250310	154500	7647576300	199300	199300	199300	199300	0
348	20250310	154400	7647576300	199300	199300	199300	199300	0
349	20250310	154300	7647576300	199300	199300	199300	199300	0
350	20250310	154200	7647576300	199300	199300	199300	199300	0
351	20250310	154100	7647576300	199300	199300	199300	199300	0
352	20250310	154000	7647576300	199300	199300	199300	199300	0
353	20250310	153900	7647576300	199300	199300	199300	199300	0
354	20250310	153800	7647576300	199300	199300	199300	199300	0
355	20250310	153700	7647576300	199300	199300	199300	199300	0
356	20250310	153600	7647576300	199300	199300	199300	199300	0
357	20250310	153500	7647576300	199300	199300	199300	199300	0
358	20250310	153400	7647576300	199300	199300	199300	199300	0
359	20250310	153300	7647576300	199300	199300	199300	199300	0
360	20250310	153200	7647576300	199300	199300	199300	199300	0
361	20250310	153100	7647576300	199300	199300	199300	199300	0
362	20250310	153000	7647576300	199300	199300	199300	199300	728
363	20250310	152900	7575031100	200000	200000	200000	200000	0
364	20250310	152800	7575031100	200000	200000	200000	200000	0
365	20250310	152700	7575031100	200000	200000	200000	200000	0
366	20250310	152600	7575031100	200000	200000	200000	200000	0
367	20250310	152500	7575031100	200000	200000	200000	200000	0
368	20250310	152400	7575031100	200000	200000	200000	200000	0
369	20250310	152300	7575031100	200000	200000	200000	200000	0
370	20250310	152200	7575031100	200000	200000	200000	200000	0
371	20250310	152100	7575031100	200000	200000	200000	200000	0
372	20250310	152000	7575031100	200000	200000	200000	200000	0
373	20250310	151900	7575031100	200000	200500	201000	200000	33
374	20250310	151800	7568416600	200500	201000	201000	200000	205
375	20250310	151700	7527236100	201000	201500	201500	201000	206
376	20250310	151600	7485776600	201500	201000	201500	200500	212
377	20250310	151500	7443147600	201000	201000	201000	200500	273
378	20250310	151400	7388286100	200500	201000	201250	200500	378
379	20250310	151300	7312421350	201000	201000	201000	200500	192
380	20250310	151200	7273833350	201000	201000	201000	200500	339
381	20250310	151100	7205699350	201000	201000	201000	200500	265
382	20250310	151000	7152508350	201000	201000	201000	200500	289
383	20250310	150900	7094422600	201000	201500	201500	201000	256
384	20250310	150800	7042839600	201000	201500	201500	200500	310
385	20250310	150700	6980468600	201500	201000	201500	201000	343
386	20250310	150600	6911427100	201000	201000	201500	201000	322
387	20250310	150500	6846685100	201000	201500	201500	200500	336
388	20250310	150400	6779161100	200000	201000	201500	200000	298
389	20250310	150300	6719256600	201000	201000	201500	201000	232
390	20250310	150200	6672524600	201000	199900	201000	199900	238
391	20250310	150100	6624719700	200000	200500	201000	200000	337
392	20250310	150000	6557134700	200500	200500	200500	200000	318
393	20250310	145900	6493424200	201000	201000	201000	200500	292
394	20250310	145800	6434747700	200500	200500	201000	200500	259
395	20250310	145700	6382707700	200500	200500	201500	200000	258
396	20250310	145600	6330847700	200500	201000	201000	200500	280
397	20250310	145500	6274605700	200500	201000	201000	200500	252
398	20250310	145400	6223968700	201000	201000	201000	200500	285
399	20250310	145300	6166689200	200500	201000	201000	200000	308
400	20250310	145200	6104830700	200500	200500	201000	199900	258
401	20250310	145100	6053095700	200500	200500	201000	200000	220
402	20250310	145000	6008964200	201000	200500	201000	200000	218
403	20250310	144900	5965189700	201000	200500	201000	200000	296
404	20250310	144800	5905778200	200500	200500	201000	200500	226
405	20250310	144700	5860391200	201000	201000	201500	200500	300
406	20250310	144600	5800006200	201500	200500	201500	200500	245
407	20250310	144500	5750770700	201000	201000	201000	200500	294
408	20250310	144400	5691683200	201000	200500	201000	200500	209
409	20250310	144300	5649691700	201000	200500	201000	200500	330
410	20250310	144200	5583381700	200500	201000	201000	200500	247
411	20250310	144100	5533735200	201000	201000	202000	201000	299
412	20250310	144000	5473417700	202000	201500	202000	201500	243
413	20250310	143900	5424360700	202000	201500	202000	201500	298
414	20250310	143800	5364228700	202000	202000	202500	202000	287
415	20250310	143700	5306171700	201500	202000	202500	201500	181
416	20250310	143600	5269597700	202000	202500	202500	202000	340
417	20250310	143500	5200791700	202500	202500	203000	202000	347
418	20250310	143400	5130455200	202500	202500	203000	202000	260
419	20250310	143300	5077805200	202500	202000	202500	202000	189
420	20250310	143200	5039535200	202000	202000	202500	202000	425
421	20250310	143100	4953480700	202000	202000	202500	202000	654
422	20250310	143000	4821079700	202000	201500	202000	201000	421
423	20250310	142900	4736105200	202000	202000	202000	201500	287
424	20250310	142800	4678131700	201500	202000	202000	201500	229
425	20250310	142700	4631899200	202000	202000	202000	201500	313
426	20250310	142600	4568686200	201500	202000	202000	201500	206
427	20250310	142500	4527083200	201500	202000	202000	201500	356
428	20250310	142400	4455178700	201500	201500	202000	201000	263
429	20250310	142300	4402067450	201500	201500	202000	201000	210
430	20250310	142200	4359685950	202000	201500	202500	201000	232
431	20250310	142100	4312854950	201500	201500	202000	201000	355
432	20250310	142000	4241290450	201000	201500	202000	200500	190
433	20250310	141900	4202945450	201500	202000	202000	201000	235
434	20250310	141800	4155605950	201000	201000	201500	200500	286
435	20250310	141700	4098071950	200500	201500	202000	200500	257
436	20250310	141600	4046307950	201500	201500	202000	201500	340
437	20250310	141500	3977649450	201500	201000	202000	200500	228
438	20250310	141400	3931714450	201000	201500	202000	201000	314
439	20250310	141300	3868402950	201500	201500	201500	201000	231
440	20250310	141200	3821860450	201000	201000	201500	200500	354
441	20250310	141100	3750570700	201000	200500	201000	200500	198
442	20250310	141000	3710773200	200500	200500	201000	200000	226
443	20250310	140900	3665372700	201000	201000	201000	200500	428
444	20250310	140800	3579360700	201000	200500	201000	200500	264
445	20250310	140700	3526305700	200500	200500	201000	200000	229
446	20250310	140600	3480340200	200500	200500	201000	199900	731
447	20250310	140500	3333769400	200500	201000	201000	200000	433
448	20250310	140400	3246789900	200500	200500	201000	200000	334
449	20250310	140300	3179848900	200500	199800	200500	199800	545
450	20250310	140200	3070652500	199800	199400	200000	199300	738
451	20250310	140100	2923198300	199400	198700	199400	198700	397
452	20250310	140000	2844189550	198200	197900	198800	197900	900
453	20250310	135900	2665767250	197900	197800	197900	197800	45
454	20250310	135800	2656863450	197800	197900	197900	197800	83
455	20250310	135700	2640438650	197800	197700	197900	197700	62
456	20250310	135600	2628172350	197700	197800	197900	197700	67
457	20250310	135500	2614917050	197800	197800	197900	197800	45
458	20250310	135400	2606015750	197800	197700	197800	197700	37
459	20250310	135300	2598697850	197800	197700	197800	197700	75
460	20250310	135200	2583866750	197700	197700	197800	197700	94
461	20250310	135100	2565275450	197800	197700	197800	197700	78
462	20250310	135000	2549848250	197700	197700	197800	197600	35
463	20250310	134900	2542926150	197700	197700	197700	197600	45
464	20250310	134800	2534029750	197700	197600	197700	197600	67
465	20250310	134700	2520787150	197600	197600	197600	197600	41
466	20250310	134600	2512685550	197700	197600	197700	197600	85
467	20250310	134500	2495881850	197600	197500	197600	197500	64
468	20250310	134400	2483236350	197500	197500	197500	197400	45
469	20250310	134300	2474348950	197400	197300	197600	197300	105
470	20250310	134200	2453617450	197400	197300	197400	197300	79
471	20250310	134100	2438023650	197400	197300	197400	197300	67
472	20250310	134000	2424798150	197300	197300	197400	197200	73
473	20250310	133900	2410391950	197300	197100	197300	197100	4
474	20250310	133800	2409603150	197100	197200	197300	197100	70
475	20250310	133700	2395795150	197100	197200	197200	197100	7
476	20250310	133600	2394414850	197000	196900	197000	196900	60
477	20250310	133500	2382596250	197000	197000	197000	197000	0
478	20250310	133400	2382596250	197000	197000	197000	196500	7
479	20250310	133300	2381217750	196300	196300	196300	196300	0
480	20250310	133200	2381217750	196300	197300	197300	196300	146
481	20250310	133100	2352445050	197200	197400	197400	197200	60
482	20250310	133000	2340603850	197300	197300	197300	197300	0
483	20250310	132900	2340603850	197300	197200	197300	197200	3
484	20250310	132800	2340012050	197300	197300	197400	197300	41
485	20250310	132700	2331919650	197300	197350	197400	197300	38
486	20250310	132600	2324419600	197400	197300	197400	197300	175
487	20250310	132500	2289883000	197200	197200	197300	197200	23
488	20250310	132400	2285347000	197200	197200	197200	197200	1
489	20250310	132300	2285149800	197100	197000	197100	197000	11
490	20250310	132200	2282981800	197100	196800	197100	196800	35
491	20250310	132100	2276089300	196300	196600	196700	196300	71
492	20250310	132000	2262127200	196700	196700	196700	196700	28
493	20250310	131900	2256619600	196700	197100	197100	196700	50
494	20250310	131800	2246779900	196700	196700	196700	196700	20
495	20250310	131700	2242845900	196600	197100	197100	196600	211
496	20250310	131600	2201258800	197200	197100	197200	197000	33
497	20250310	131500	2194751800	197000	197100	197100	196900	26
498	20250310	131400	2189628900	197100	197100	197100	197100	1
499	20250310	131300	2189431800	197300	197200	197300	197200	78
500	20250310	131200	2174047100	197100	197000	197200	197000	89
501	20250310	131100	2156505800	197000	196400	197000	195700	69
502	20250310	131000	2142928000	196400	196100	196400	196100	73
503	20250310	130900	2128604900	196000	195400	196000	195400	34
504	20250310	130800	2121946500	195300	195300	195300	195300	0
505	20250310	130700	2121946500	195300	196100	196100	195300	33
506	20250310	130600	2115487200	195300	195300	195300	195300	1
507	20250310	130500	2115291900	195300	195300	195300	195300	12
508	20250310	130400	2112948300	196100	195800	196100	195800	71
509	20250310	130300	2099030500	196100	196100	196100	196100	0
510	20250310	130200	2099030500	196100	196100	196100	196100	0
511	20250310	130100	2099030500	196100	196000	196100	196000	16
512	20250310	130000	2095894400	195200	195300	196000	195200	39
513	20250310	125900	2088272900	195300	195300	195300	195200	114
514	20250310	125800	2066016900	196100	196100	196100	195300	10
515	20250310	125700	2064058300	195300	195800	196100	195300	6
516	20250310	125600	2062884600	195300	195500	195500	195300	22
517	20250310	125500	2058586800	196100	196100	196100	196100	7
518	20250310	125400	2057214100	196100	196100	196100	196100	10
519	20250310	125300	2055253100	196000	196000	196000	195400	530
520	20250310	125200	1951406400	196100	196200	196200	196100	153
521	20250310	125100	1921400600	196200	196200	196200	196200	0
522	20250310	125000	1921400600	196200	196200	196200	196200	4
523	20250310	124900	1920615800	196200	196800	196800	196200	18
524	20250310	124800	1917081800	196700	196700	196700	196700	1
525	20250310	124700	1916885100	196800	196200	196800	196200	2
526	20250310	124600	1916492100	196700	196600	196700	196600	207
527	20250310	124500	1875775300	196700	196700	196700	196700	10
528	20250310	124400	1873808300	196700	196700	196700	196700	2
529	20250310	124300	1873414900	196700	196600	196700	196100	13
530	20250310	124200	1870862800	196800	196800	196800	196800	0
531	20250310	124100	1870862800	196800	196800	196800	196800	0
532	20250310	124000	1870862800	196800	196800	196800	196800	5
533	20250310	123900	1869878800	196600	196800	196800	196600	2
534	20250310	123800	1869485400	196800	196500	196800	196500	10
535	20250310	123700	1867519400	196500	196400	196500	196400	6
536	20250310	123600	1866340600	196100	196100	196100	196100	0
537	20250310	123500	1866340600	196100	196400	196400	196000	74
538	20250310	123400	1851811400	196400	196200	196400	196200	6
539	20250310	123300	1850633700	196400	196400	196400	196400	0
540	20250310	123200	1850633700	196400	196400	196400	196400	0
541	20250310	123100	1850633700	196400	196400	196400	196400	4
542	20250310	123000	1849848100	196400	196200	196400	196200	5
543	20250310	122900	1848866900	196200	196200	196200	196200	0
544	20250310	122800	1848866900	196200	196300	196400	196200	10
545	20250310	122700	1846903600	195900	195900	195900	195900	2
546	20250310	122600	1846511800	195900	195900	195900	195900	12
547	20250310	122500	1844161000	195800	196400	196400	195800	10
548	20250310	122400	1842200100	196200	196200	196200	196200	0
549	20250310	122300	1842200100	196200	196200	196200	196200	17
550	20250310	122200	1838864700	196200	196100	196300	196100	12
551	20250310	122100	1836510400	196100	195800	196200	195800	20
552	20250310	122000	1832590500	195800	195800	195800	195800	1
553	20250310	121900	1832394700	196300	196200	196300	196200	17
554	20250310	121800	1829058700	195800	195800	195800	195800	30
555	20250310	121700	1823184700	195800	195900	195900	195800	10
556	20250310	121600	1821226500	196400	196300	196400	196300	5
557	20250310	121500	1820244600	196200	196200	196200	196200	0
558	20250310	121400	1820244600	196200	196200	196200	196200	6
559	20250310	121300	1819067400	196400	196400	196400	196400	4
560	20250310	121200	1818281800	196300	196000	196300	196000	24
561	20250310	121100	1813574900	196200	196200	196200	196100	16
562	20250310	121000	1810436200	196200	196200	196200	195800	11
563	20250310	120900	1808278800	196200	196200	196200	195900	116
564	20250310	120800	1785541700	196000	196400	196400	196000	3
565	20250310	120700	1784952900	196400	196400	196400	196400	4
566	20250310	120600	1784167300	196400	196400	196400	196400	4
567	20250310	120500	1783381700	196000	196400	196400	196000	67
568	20250310	120400	1770234500	196400	196700	196700	196400	21
569	20250310	120300	1766108600	196700	196700	196700	196700	0
570	20250310	120200	1766108600	196700	196700	196700	196700	1
571	20250310	120100	1765911900	196700	196500	196700	196500	7
572	20250310	120000	1764536200	196500	196500	196500	196500	11
573	20250310	115900	1762374700	196400	196600	196600	196400	65
574	20250310	115800	1749601400	196900	196800	196900	196800	10
575	20250310	115700	1747632900	196700	196700	196700	196700	0
576	20250310	115600	1747632900	196700	196600	196800	196600	12
577	20250310	115500	1745272500	196600	196600	196800	196600	18
578	20250310	115400	1741730700	196600	196600	196600	196600	38
579	20250310	115300	1734259900	197100	197100	197100	197100	0
580	20250310	115200	1734259900	197100	197100	197100	197100	8
581	20250310	115100	1732683100	196400	196400	196400	196400	0
582	20250310	115000	1732683100	196400	196400	196400	196400	2
583	20250310	114900	1732290300	197000	196800	197000	196800	5
584	20250310	114800	1731305700	196500	196500	196500	196500	0
585	20250310	114700	1731305700	196500	196500	196500	196400	37
586	20250310	114600	1724036200	197000	197100	197100	197000	9
587	20250310	114500	1722262600	196600	196600	196600	196600	26
588	20250310	114400	1717151000	197000	197000	197000	197000	5
589	20250310	114300	1716166000	197100	197000	197100	197000	7
590	20250310	114200	1714786600	197000	197000	197000	197000	0
591	20250310	114100	1714786600	197000	197000	197000	197000	0
592	20250310	114000	1714786600	197000	197100	197100	196300	8
593	20250310	113900	1713210700	197100	197100	197100	197100	27
594	20250310	113800	1707889000	196300	197100	197100	196300	52
595	20250310	113700	1697641400	197100	197100	197100	197100	5
596	20250310	113600	1696655900	196300	196300	196300	196300	5
597	20250310	113500	1695674400	196300	196300	196300	196300	1
598	20250310	113400	1695478100	197100	197000	197100	197000	8
599	20250310	113300	1693901700	196400	196400	196400	196400	21
600	20250310	113200	1689777300	196500	196500	196500	196500	0
601	20250310	113100	1689777300	196500	197000	197100	196500	72
602	20250310	113000	1675626000	196500	196500	196500	196500	2
603	20250310	112900	1675233000	197100	197100	197100	197100	0
604	20250310	112800	1675233000	197100	197100	197100	197100	6
605	20250310	112700	1674050400	196800	196800	196800	196800	0
606	20250310	112600	1674050400	196800	196800	196800	196800	0
607	20250310	112500	1674050400	196800	197100	197100	196800	20
608	20250310	112400	1670112300	197100	197100	197100	197100	0
609	20250310	112300	1670112300	197100	197100	197100	197100	0
610	20250310	112200	1670112300	197100	197000	197100	197000	6
611	20250310	112100	1668929800	197000	197000	197000	197000	5
612	20250310	112000	1667944800	196800	196800	196800	196800	2
613	20250310	111900	1667551200	196800	197100	197100	196800	56
614	20250310	111800	1656513900	197000	197000	197000	197000	3
615	20250310	111700	1655922900	196500	196500	196500	196500	1
616	20250310	111600	1655726400	196500	196500	196500	196500	10
617	20250310	111500	1653761400	196300	196300	196300	196300	2
618	20250310	111400	1653368800	196500	196500	196500	196500	17
619	20250310	111300	1650028300	197100	197100	197100	197100	11
620	20250310	111200	1647860200	196600	196600	196600	196600	2
621	20250310	111100	1647467000	196700	196700	196700	196700	4
622	20250310	111000	1646680200	197100	197000	197100	197000	14
623	20250310	110900	1643922000	197000	197000	197000	197000	0
624	20250310	110800	1643922000	197000	197000	197000	197000	0
625	20250310	110700	1643922000	197000	197000	197000	197000	16
626	20250310	110600	1640770000	196500	196500	196500	196500	6
627	20250310	110500	1639591000	196500	196500	196500	196500	2
628	20250310	110400	1639198000	196700	196700	197100	196600	18
629	20250310	110300	1635654800	196700	197100	197100	196700	44
630	20250310	110200	1626991400	197100	197000	197100	197000	17
631	20250310	110100	1623641800	197200	197200	197200	197200	27
632	20250310	110000	1618317400	196900	196900	196900	196900	2
633	20250310	105900	1617923600	196900	197000	197100	196900	75
634	20250310	105800	1603147800	197000	197000	197000	197000	18
635	20250310	105700	1599601800	196900	196900	196900	196900	1
636	20250310	105600	1599404900	197000	196900	197000	196900	87
637	20250310	105500	1582270000	196900	196700	196900	196700	16
638	20250310	105400	1579119800	196900	196900	196900	196900	1
639	20250310	105300	1578922900	196800	196900	196900	196800	27
640	20250310	105200	1573607100	196900	196900	196900	196900	31
641	20250310	105100	1567503200	196900	196400	196900	196400	254
642	20250310	105000	1517564700	196400	196400	196400	196400	0
643	20250310	104900	1517564700	196400	196400	196400	196400	57
644	20250310	104800	1506369900	196400	196400	196400	196400	0
645	20250310	104700	1506369900	196400	196400	196400	196400	0
646	20250310	104600	1506369900	196400	196200	196400	196200	15
647	20250310	104500	1503424300	196300	196300	196300	196300	1
648	20250310	104400	1503228000	196400	196400	196400	196400	0
649	20250310	104300	1503228000	196400	196400	196400	196400	20
650	20250310	104200	1499300000	195600	195600	195600	195600	38
651	20250310	104100	1491867200	196400	196400	196400	196400	0
652	20250310	104000	1491867200	196400	196200	196400	196200	29
653	20250310	103900	1486176100	196200	196200	196200	196200	14
654	20250310	103800	1483429300	196200	196100	196300	196100	72
655	20250310	103700	1469300200	196400	196400	196400	196400	16
656	20250310	103600	1466157800	196400	196200	196400	196200	7
657	20250310	103500	1464783300	196400	196400	196400	196400	0
658	20250310	103400	1464783300	196400	196200	196400	196200	9
659	20250310	103300	1463017300	196100	196100	196100	196100	5
660	20250310	103200	1462036800	196200	196200	196200	196200	2
661	20250310	103100	1461644400	196400	196400	196500	196300	10
662	20250310	103000	1459680200	196400	196400	196400	196400	38
663	20250310	102900	1452217000	196500	196500	196500	196500	0
664	20250310	102800	1452217000	196500	196500	196500	196300	13
665	20250310	102700	1449662800	195900	195800	195900	195400	78
666	20250310	102600	1434397400	196500	196500	196500	196500	0
667	20250310	102500	1434397400	196500	196500	196500	196500	16
668	20250310	102400	1431253400	196500	196500	196500	196500	2
669	20250310	102300	1430860400	196500	196500	196500	196500	1
670	20250310	102200	1430663900	195800	196500	196500	195800	19
671	20250310	102100	1426938800	196500	196500	196500	196500	5
672	20250310	102000	1425956300	196500	196500	196500	196400	31
673	20250310	101900	1419864900	195500	196400	196500	195500	26
674	20250310	101800	1414773100	196200	196200	196300	195300	89
675	20250310	101700	1397349800	195700	195600	195700	195300	146
676	20250310	101600	1368801000	196300	196300	196300	196300	3
677	20250310	101500	1368212100	196300	196300	196300	196300	9
678	20250310	101400	1366445400	195500	195500	195500	195500	1
679	20250310	101300	1366249900	196200	196200	196200	196200	13
680	20250310	101200	1363699300	196200	195500	196200	195500	20
681	20250310	101100	1359778200	195500	195500	195500	195500	1
682	20250310	101000	1359582700	196200	196200	196200	196200	12
683	20250310	100900	1357228300	196300	196200	196300	196200	34
684	20250310	100800	1350556300	196200	196200	196200	196200	0
685	20250310	100700	1350556300	196200	196200	196200	196200	0
686	20250310	100600	1350556300	196200	195300	196200	195300	30
687	20250310	100500	1344681100	196400	196400	196400	196400	0
688	20250310	100400	1344681100	196400	196400	196400	196400	0
689	20250310	100300	1344681100	196400	196500	196500	195200	21
690	20250310	100200	1340564500	196000	196100	196100	196000	186
691	20250310	100100	1304096600	196100	196400	196500	196100	14
692	20250310	100000	1301350300	196500	196500	196500	196100	95
693	20250310	095900	1282705700	196500	196500	196500	196500	1
694	20250310	095800	1282509200	196200	196200	196200	196200	6
695	20250310	095700	1281332000	196500	196100	196500	196100	21
696	20250310	095600	1277208600	196100	196100	196100	196100	4
697	20250310	095500	1276424200	196100	195600	196100	195600	32
698	20250310	095400	1270154800	196000	195100	196000	195000	21
699	20250310	095300	1266048700	195000	195700	195700	195000	168
700	20250310	095200	1233196700	196600	195800	196600	195800	26
701	20250310	095100	1228100300	196900	196000	196900	196000	15
702	20250310	095000	1225159100	196000	195900	197100	195900	37
703	20250310	094900	1217904500	197100	197100	197100	197100	2
704	20250310	094800	1217510300	197100	197200	197200	197100	20
705	20250310	094700	1213566400	197300	197000	197300	197000	83
706	20250310	094600	1197207200	197000	196200	197000	195700	23
707	20250310	094500	1192697500	196100	196100	196100	196100	16
708	20250310	094400	1189559900	196200	196200	196200	196200	16
709	20250310	094300	1186420700	197000	196200	197000	196200	122
710	20250310	094200	1162434800	196200	195500	196200	195500	26
711	20250310	094100	1157334300	196200	195500	196200	195500	164
712	20250310	094000	1125238000	194800	195100	195150	194700	39
713	20250310	093900	1117640550	195100	195300	195300	194700	40
714	20250310	093800	1109841150	195200	195300	195300	195200	180
715	20250310	093700	1074701650	195300	196300	196300	195300	19
716	20250310	093600	1070989950	196300	196200	196300	195300	25
717	20250310	093500	1066086450	195300	196400	196400	195300	65
718	20250310	093400	1053384250	196400	196100	196400	196100	25
719	20250310	093300	1048481250	196100	196000	196100	196000	19
720	20250310	093200	1044755450	195300	195700	196000	195200	98
721	20250310	093100	1025572750	195900	195200	195900	195200	10
722	20250310	093000	1023616450	195200	195600	195600	194900	43
723	20250310	092900	1015229250	195500	195700	195700	195200	98
724	20250310	092800	996059050	195700	196300	196300	195700	340
725	20250310	092700	929366650	196300	196500	196500	196300	25
726	20250310	092600	924456900	196400	196700	196700	196200	74
727	20250310	092500	909908100	196800	197400	197400	196800	30
728	20250310	092400	903998300	197500	197550	197600	197500	35
729	20250310	092300	897085600	197500	197600	197600	197000	9
730	20250310	092200	895310300	197600	197500	197800	197500	104
731	20250310	092100	874750400	197500	196800	197500	196800	174
732	20250310	092000	840487100	196800	196800	196800	196200	15
733	20250310	091900	837541700	196800	196900	196900	196800	2
734	20250310	091800	837148000	196900	195900	196900	195800	70
735	20250310	091700	823410300	195900	196900	196900	195800	81
736	20250310	091600	807512900	196900	196600	197700	195700	55
737	20250310	091500	796698100	197800	197900	197900	196300	187
738	20250310	091400	759857700	198000	197800	198000	197200	127
739	20250310	091300	734748100	197800	197200	198100	197200	207
740	20250310	091200	693767100	198000	197100	198000	197000	227
741	20250310	091100	648898500	197100	197000	197700	197000	50
742	20250310	091000	639027700	197200	196400	197500	196300	724
743	20250310	090900	496313700	196400	196300	196400	196300	8
744	20250310	090800	494742800	196600	195200	196600	194900	58
745	20250310	090700	483394200	195200	196500	196600	194800	55
746	20250310	090600	472611800	196500	197600	197900	196500	158
747	20250310	090500	441488300	196800	195700	197800	195700	964
748	20250310	090400	251799700	195700	194600	195700	194600	68
749	20250310	090300	238514300	194600	193800	195700	193800	124
750	20250310	090200	214379900	194600	193900	194600	193800	22
751	20250310	090100	210107400	193900	195200	195200	193900	148
752	20250310	090000	181342900	195800	194500	196200	194500	928