KissMeData/298020/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211400	7524652000	242000	242000	242000	242000	450
3	20250307	211300	7524652000	242000	242000	242000	242000	0
4	20250307	211200	7524652000	242000	242000	242000	242000	0
5	20250307	211100	7524652000	242000	242000	242000	242000	0
6	20250307	211000	7524652000	242000	242000	242000	242000	0
7	20250307	210900	7524652000	242000	242000	242000	242000	0
8	20250307	210800	7524652000	242000	242000	242000	242000	0
9	20250307	210700	7524652000	242000	242000	242000	242000	0
10	20250307	210600	7524652000	242000	242000	242000	242000	0
11	20250307	210500	7524652000	242000	242000	242000	242000	0
12	20250307	210400	7524652000	242000	242000	242000	242000	0
13	20250307	210300	7524652000	242000	242000	242000	242000	0
14	20250307	210200	7524652000	242000	242000	242000	242000	0
15	20250307	210100	7524652000	242000	242000	242000	242000	0
16	20250307	210000	7524652000	242000	242000	242000	242000	0
17	20250307	205900	7524652000	242000	242000	242000	242000	0
18	20250307	205800	7524652000	242000	242000	242000	242000	0
19	20250307	205700	7524652000	242000	242000	242000	242000	0
20	20250307	205600	7524652000	242000	242000	242000	242000	0
21	20250307	205500	7524652000	242000	242000	242000	242000	0
22	20250307	205400	7524652000	242000	242000	242000	242000	0
23	20250307	205300	7524652000	242000	242000	242000	242000	0
24	20250307	205200	7524652000	242000	242000	242000	242000	0
25	20250307	205100	7524652000	242000	242000	242000	242000	0
26	20250307	205000	7524652000	242000	242000	242000	242000	0
27	20250307	204900	7524652000	242000	242000	242000	242000	0
28	20250307	204800	7524652000	242000	242000	242000	242000	0
29	20250307	204700	7524652000	242000	242000	242000	242000	0
30	20250307	204600	7524652000	242000	242000	242000	242000	0
31	20250307	204500	7524652000	242000	242000	242000	242000	0
32	20250307	204400	7524652000	242000	242000	242000	242000	450
33	20250307	204300	7524652000	242000	242000	242000	242000	0
34	20250307	204200	7524652000	242000	242000	242000	242000	0
35	20250307	204100	7524652000	242000	242000	242000	242000	0
36	20250307	204000	7524652000	242000	242000	242000	242000	0
37	20250307	203900	7524652000	242000	242000	242000	242000	0
38	20250307	203800	7524652000	242000	242000	242000	242000	0
39	20250307	203700	7524652000	242000	242000	242000	242000	0
40	20250307	203600	7524652000	242000	242000	242000	242000	0
41	20250307	203500	7524652000	242000	242000	242000	242000	0
42	20250307	203400	7524652000	242000	242000	242000	242000	0
43	20250307	203300	7524652000	242000	242000	242000	242000	0
44	20250307	203200	7524652000	242000	242000	242000	242000	0
45	20250307	203100	7524652000	242000	242000	242000	242000	0
46	20250307	203000	7524652000	242000	242000	242000	242000	0
47	20250307	202900	7524652000	242000	242000	242000	242000	0
48	20250307	202800	7524652000	242000	242000	242000	242000	0
49	20250307	202700	7524652000	242000	242000	242000	242000	0
50	20250307	202600	7524652000	242000	242000	242000	242000	0
51	20250307	202500	7524652000	242000	242000	242000	242000	0
52	20250307	202400	7524652000	242000	242000	242000	242000	0
53	20250307	202300	7524652000	242000	242000	242000	242000	0
54	20250307	202200	7524652000	242000	242000	242000	242000	0
55	20250307	202100	7524652000	242000	242000	242000	242000	0
56	20250307	202000	7524652000	242000	242000	242000	242000	0
57	20250307	201900	7524652000	242000	242000	242000	242000	0
58	20250307	201800	7524652000	242000	242000	242000	242000	0
59	20250307	201700	7524652000	242000	242000	242000	242000	0
60	20250307	201600	7524652000	242000	242000	242000	242000	0
61	20250307	201500	7524652000	242000	242000	242000	242000	0
62	20250307	201400	7524652000	242000	242000	242000	242000	450
63	20250307	201300	7524652000	242000	242000	242000	242000	0
64	20250307	201200	7524652000	242000	242000	242000	242000	0
65	20250307	201100	7524652000	242000	242000	242000	242000	0
66	20250307	201000	7524652000	242000	242000	242000	242000	0
67	20250307	200900	7524652000	242000	242000	242000	242000	0
68	20250307	200800	7524652000	242000	242000	242000	242000	0
69	20250307	200700	7524652000	242000	242000	242000	242000	0
70	20250307	200600	7524652000	242000	242000	242000	242000	0
71	20250307	200500	7524652000	242000	242000	242000	242000	0
72	20250307	200400	7524652000	242000	242000	242000	242000	0
73	20250307	200300	7524652000	242000	242000	242000	242000	0
74	20250307	200200	7524652000	242000	242000	242000	242000	0
75	20250307	200100	7524652000	242000	242000	242000	242000	0
76	20250307	200000	7524652000	242000	242000	242000	242000	0
77	20250307	195900	7524652000	242000	242000	242000	242000	0
78	20250307	195800	7524652000	242000	242000	242000	242000	0
79	20250307	195700	7524652000	242000	242000	242000	242000	0
80	20250307	195600	7524652000	242000	242000	242000	242000	0
81	20250307	195500	7524652000	242000	242000	242000	242000	0
82	20250307	195400	7524652000	242000	242000	242000	242000	0
83	20250307	195300	7524652000	242000	242000	242000	242000	0
84	20250307	195200	7524652000	242000	242000	242000	242000	0
85	20250307	195100	7524652000	242000	242000	242000	242000	0
86	20250307	195000	7524652000	242000	242000	242000	242000	0
87	20250307	194900	7524652000	242000	242000	242000	242000	0
88	20250307	194800	7524652000	242000	242000	242000	242000	0
89	20250307	194700	7524652000	242000	242000	242000	242000	0
90	20250307	194600	7524652000	242000	242000	242000	242000	0
91	20250307	194500	7524652000	242000	242000	242000	242000	0
92	20250307	194400	7524652000	242000	242000	242000	242000	450
93	20250307	194300	7524652000	242000	242000	242000	242000	0
94	20250307	194200	7524652000	242000	242000	242000	242000	0
95	20250307	194100	7524652000	242000	242000	242000	242000	0
96	20250307	194000	7524652000	242000	242000	242000	242000	0
97	20250307	193900	7524652000	242000	242000	242000	242000	0
98	20250307	193800	7524652000	242000	242000	242000	242000	0
99	20250307	193700	7524652000	242000	242000	242000	242000	0
100	20250307	193600	7524652000	242000	242000	242000	242000	0
101	20250307	193500	7524652000	242000	242000	242000	242000	0
102	20250307	193400	7524652000	242000	242000	242000	242000	0
103	20250307	193300	7524652000	242000	242000	242000	242000	0
104	20250307	193200	7524652000	242000	242000	242000	242000	0
105	20250307	193100	7524652000	242000	242000	242000	242000	0
106	20250307	193000	7524652000	242000	242000	242000	242000	0
107	20250307	192900	7524652000	242000	242000	242000	242000	0
108	20250307	192800	7524652000	242000	242000	242000	242000	0
109	20250307	192700	7524652000	242000	242000	242000	242000	0
110	20250307	192600	7524652000	242000	242000	242000	242000	0
111	20250307	192500	7524652000	242000	242000	242000	242000	0
112	20250307	192400	7524652000	242000	242000	242000	242000	0
113	20250307	192300	7524652000	242000	242000	242000	242000	0
114	20250307	192200	7524652000	242000	242000	242000	242000	0
115	20250307	192100	7524652000	242000	242000	242000	242000	0
116	20250307	192000	7524652000	242000	242000	242000	242000	0
117	20250307	191900	7524652000	242000	242000	242000	242000	0
118	20250307	191800	7524652000	242000	242000	242000	242000	0
119	20250307	191700	7524652000	242000	242000	242000	242000	0
120	20250307	191600	7524652000	242000	242000	242000	242000	0
121	20250307	191500	7524652000	242000	242000	242000	242000	0
122	20250307	191400	7524652000	242000	242000	242000	242000	450
123	20250307	191300	7524652000	242000	242000	242000	242000	0
124	20250307	191200	7524652000	242000	242000	242000	242000	0
125	20250307	191100	7524652000	242000	242000	242000	242000	0
126	20250307	191000	7524652000	242000	242000	242000	242000	0
127	20250307	190900	7524652000	242000	242000	242000	242000	0
128	20250307	190800	7524652000	242000	242000	242000	242000	0
129	20250307	190700	7524652000	242000	242000	242000	242000	0
130	20250307	190600	7524652000	242000	242000	242000	242000	0
131	20250307	190500	7524652000	242000	242000	242000	242000	0
132	20250307	190400	7524652000	242000	242000	242000	242000	0
133	20250307	190300	7524652000	242000	242000	242000	242000	0
134	20250307	190200	7524652000	242000	242000	242000	242000	0
135	20250307	190100	7524652000	242000	242000	242000	242000	0
136	20250307	190000	7524652000	242000	242000	242000	242000	0
137	20250307	185900	7524652000	242000	242000	242000	242000	0
138	20250307	185800	7524652000	242000	242000	242000	242000	0
139	20250307	185700	7524652000	242000	242000	242000	242000	0
140	20250307	185600	7524652000	242000	242000	242000	242000	0
141	20250307	185500	7524652000	242000	242000	242000	242000	0
142	20250307	185400	7524652000	242000	242000	242000	242000	0
143	20250307	185300	7524652000	242000	242000	242000	242000	0
144	20250307	185200	7524652000	242000	242000	242000	242000	0
145	20250307	185100	7524652000	242000	242000	242000	242000	0
146	20250307	185000	7524652000	242000	242000	242000	242000	0
147	20250307	184900	7524652000	242000	242000	242000	242000	0
148	20250307	184800	7524652000	242000	242000	242000	242000	0
149	20250307	184700	7524652000	242000	242000	242000	242000	0
150	20250307	184600	7524652000	242000	242000	242000	242000	0
151	20250307	184500	7524652000	242000	242000	242000	242000	0
152	20250307	184400	7524652000	242000	242000	242000	242000	450
153	20250307	184300	7524652000	242000	242000	242000	242000	0
154	20250307	184200	7524652000	242000	242000	242000	242000	0
155	20250307	184100	7524652000	242000	242000	242000	242000	0
156	20250307	184000	7524652000	242000	242000	242000	242000	0
157	20250307	183900	7524652000	242000	242000	242000	242000	0
158	20250307	183800	7524652000	242000	242000	242000	242000	0
159	20250307	183700	7524652000	242000	242000	242000	242000	0
160	20250307	183600	7524652000	242000	242000	242000	242000	0
161	20250307	183500	7524652000	242000	242000	242000	242000	0
162	20250307	183400	7524652000	242000	242000	242000	242000	0
163	20250307	183300	7524652000	242000	242000	242000	242000	0
164	20250307	183200	7524652000	242000	242000	242000	242000	0
165	20250307	183100	7524652000	242000	242000	242000	242000	0
166	20250307	183000	7524652000	242000	242000	242000	242000	0
167	20250307	182900	7524652000	242000	242000	242000	242000	0
168	20250307	182800	7524652000	242000	242000	242000	242000	0
169	20250307	182700	7524652000	242000	242000	242000	242000	0
170	20250307	182600	7524652000	242000	242000	242000	242000	0
171	20250307	182500	7524652000	242000	242000	242000	242000	0
172	20250307	182400	7524652000	242000	242000	242000	242000	0
173	20250307	182300	7524652000	242000	242000	242000	242000	0
174	20250307	182200	7524652000	242000	242000	242000	242000	0
175	20250307	182100	7524652000	242000	242000	242000	242000	0
176	20250307	182000	7524652000	242000	242000	242000	242000	0
177	20250307	181900	7524652000	242000	242000	242000	242000	0
178	20250307	181800	7524652000	242000	242000	242000	242000	0
179	20250307	181700	7524652000	242000	242000	242000	242000	0
180	20250307	181600	7524652000	242000	242000	242000	242000	0
181	20250307	181500	7524652000	242000	242000	242000	242000	0
182	20250307	181400	7524652000	242000	242000	242000	242000	450
183	20250307	181300	7524652000	242000	242000	242000	242000	0
184	20250307	181200	7524652000	242000	242000	242000	242000	0
185	20250307	181100	7524652000	242000	242000	242000	242000	0
186	20250307	181000	7524652000	242000	242000	242000	242000	0
187	20250307	180900	7524652000	242000	242000	242000	242000	0
188	20250307	180800	7524652000	242000	242000	242000	242000	0
189	20250307	180700	7524652000	242000	242000	242000	242000	0
190	20250307	180600	7524652000	242000	242000	242000	242000	0
191	20250307	180500	7524652000	242000	242000	242000	242000	0
192	20250307	180400	7524652000	242000	242000	242000	242000	0
193	20250307	180300	7524652000	242000	242000	242000	242000	0
194	20250307	180200	7524652000	242000	242000	242000	242000	0
195	20250307	180100	7524652000	242000	242000	242000	242000	0
196	20250307	180000	7524652000	242000	242000	242000	242000	0
197	20250307	175900	7524652000	242000	242000	242000	242000	0
198	20250307	175800	7524652000	242000	242000	242000	242000	0
199	20250307	175700	7524652000	242000	242000	242000	242000	0
200	20250307	175600	7524652000	242000	242000	242000	242000	0
201	20250307	175500	7524652000	242000	242000	242000	242000	0
202	20250307	175400	7524652000	242000	242000	242000	242000	0
203	20250307	175300	7524652000	242000	242000	242000	242000	0
204	20250307	175200	7524652000	242000	242000	242000	242000	0
205	20250307	175100	7524652000	242000	242000	242000	242000	0
206	20250307	175000	7524652000	242000	242000	242000	242000	0
207	20250307	174900	7524652000	242000	242000	242000	242000	0
208	20250307	174800	7524652000	242000	242000	242000	242000	0
209	20250307	174700	7524652000	242000	242000	242000	242000	0
210	20250307	174600	7524652000	242000	242000	242000	242000	0
211	20250307	174500	7524652000	242000	242000	242000	242000	0
212	20250307	174400	7524652000	242000	242000	242000	242000	450
213	20250307	174300	7524652000	242000	242000	242000	242000	0
214	20250307	174200	7524652000	242000	242000	242000	242000	0
215	20250307	174100	7524652000	242000	242000	242000	242000	0
216	20250307	174000	7524652000	242000	242000	242000	242000	0
217	20250307	173900	7524652000	242000	242000	242000	242000	0
218	20250307	173800	7524652000	242000	242000	242000	242000	0
219	20250307	173700	7524652000	242000	242000	242000	242000	0
220	20250307	173600	7524652000	242000	242000	242000	242000	0
221	20250307	173500	7524652000	242000	242000	242000	242000	0
222	20250307	173400	7524652000	242000	242000	242000	242000	0
223	20250307	173300	7524652000	242000	242000	242000	242000	0
224	20250307	173200	7524652000	242000	242000	242000	242000	0
225	20250307	173100	7524652000	242000	242000	242000	242000	0
226	20250307	173000	7524652000	242000	242000	242000	242000	0
227	20250307	172900	7524652000	242000	242000	242000	242000	0
228	20250307	172800	7524652000	242000	242000	242000	242000	0
229	20250307	172700	7524652000	242000	242000	242000	242000	0
230	20250307	172600	7524652000	242000	242000	242000	242000	0
231	20250307	172500	7524652000	242000	242000	242000	242000	0
232	20250307	172400	7524652000	242000	242000	242000	242000	0
233	20250307	172300	7524652000	242000	242000	242000	242000	0
234	20250307	172200	7524652000	242000	242000	242000	242000	0
235	20250307	172100	7524652000	242000	242000	242000	242000	0
236	20250307	172000	7524652000	242000	242000	242000	242000	0
237	20250307	171900	7524652000	242000	242000	242000	242000	0
238	20250307	171800	7524652000	242000	242000	242000	242000	0
239	20250307	171700	7524652000	242000	242000	242000	242000	0
240	20250307	171600	7524652000	242000	242000	242000	242000	0
241	20250307	171500	7524652000	242000	242000	242000	242000	0
242	20250307	171400	7524652000	242000	242000	242000	242000	450
243	20250307	171300	7524652000	242000	242000	242000	242000	0
244	20250307	171200	7524652000	242000	242000	242000	242000	0
245	20250307	171100	7524652000	242000	242000	242000	242000	0
246	20250307	171000	7524652000	242000	242000	242000	242000	0
247	20250307	170900	7524652000	242000	242000	242000	242000	0
248	20250307	170800	7524652000	242000	242000	242000	242000	0
249	20250307	170700	7524652000	242000	242000	242000	242000	0
250	20250307	170600	7524652000	242000	242000	242000	242000	0
251	20250307	170500	7524652000	242000	242000	242000	242000	0
252	20250307	170400	7524652000	242000	242000	242000	242000	0
253	20250307	170300	7524652000	242000	242000	242000	242000	0
254	20250307	170200	7524652000	242000	242000	242000	242000	0
255	20250307	170100	7524652000	242000	242000	242000	242000	0
256	20250307	170000	7524652000	242000	242000	242000	242000	0
257	20250307	165900	7524652000	242000	242000	242000	242000	0
258	20250307	165800	7524652000	242000	242000	242000	242000	0
259	20250307	165700	7524652000	242000	242000	242000	242000	0
260	20250307	165600	7524652000	242000	242000	242000	242000	0
261	20250307	165500	7524652000	242000	242000	242000	242000	0
262	20250307	165400	7524652000	242000	242000	242000	242000	0
263	20250307	165300	7524652000	242000	242000	242000	242000	0
264	20250307	165200	7524652000	242000	242000	242000	242000	0
265	20250307	165100	7524652000	242000	242000	242000	242000	0
266	20250307	165000	7524652000	242000	242000	242000	242000	0
267	20250307	164900	7524652000	242000	242000	242000	242000	0
268	20250307	164800	7524652000	242000	242000	242000	242000	0
269	20250307	164700	7524652000	242000	242000	242000	242000	0
270	20250307	164600	7524652000	242000	242000	242000	242000	0
271	20250307	164500	7524652000	242000	242000	242000	242000	0
272	20250307	164400	7524652000	242000	242000	242000	242000	450
273	20250307	164300	7524652000	242000	242000	242000	242000	0
274	20250307	164200	7524652000	242000	242000	242000	242000	0
275	20250307	164100	7524652000	242000	242000	242000	242000	0
276	20250307	164000	7524652000	242000	242000	242000	242000	0
277	20250307	163900	7524652000	242000	242000	242000	242000	0
278	20250307	163800	7524652000	242000	242000	242000	242000	0
279	20250307	163700	7524652000	242000	242000	242000	242000	0
280	20250307	163600	7524652000	242000	242000	242000	242000	0
281	20250307	163500	7524652000	242000	242000	242000	242000	0
282	20250307	163400	7524652000	242000	242000	242000	242000	0
283	20250307	163300	7524652000	242000	242000	242000	242000	0
284	20250307	163200	7524652000	242000	242000	242000	242000	0
285	20250307	163100	7524652000	242000	242000	242000	242000	0
286	20250307	163000	7524652000	242000	242000	242000	242000	0
287	20250307	162900	7524652000	242000	242000	242000	242000	0
288	20250307	162800	7524652000	242000	242000	242000	242000	0
289	20250307	162700	7524652000	242000	242000	242000	242000	0
290	20250307	162600	7524652000	242000	242000	242000	242000	0
291	20250307	162500	7524652000	242000	242000	242000	242000	0
292	20250307	162400	7524652000	242000	242000	242000	242000	0
293	20250307	162300	7524652000	242000	242000	242000	242000	0
294	20250307	162200	7524652000	242000	242000	242000	242000	0
295	20250307	162100	7524652000	242000	242000	242000	242000	0
296	20250307	162000	7524652000	242000	242000	242000	242000	0
297	20250307	161900	7524652000	242000	242000	242000	242000	0
298	20250307	161800	7524652000	242000	242000	242000	242000	0
299	20250307	161700	7524652000	242000	242000	242000	242000	0
300	20250307	161600	7524652000	242000	242000	242000	242000	0
301	20250307	161500	7524652000	242000	242000	242000	242000	0
302	20250307	161400	7524652000	242000	242000	242000	242000	450
303	20250307	161300	7524652000	242000	242000	242000	242000	0
304	20250307	161200	7524652000	242000	242000	242000	242000	0
305	20250307	161100	7524652000	242000	242000	242000	242000	0
306	20250307	161000	7524652000	242000	242000	242000	242000	0
307	20250307	160900	7524652000	242000	242000	242000	242000	0
308	20250307	160800	7524652000	242000	242000	242000	242000	0
309	20250307	160700	7524652000	242000	242000	242000	242000	0
310	20250307	160600	7524652000	242000	242000	242000	242000	0
311	20250307	160500	7524652000	242000	242000	242000	242000	0
312	20250307	160400	7524652000	242000	242000	242000	242000	0
313	20250307	160300	7524652000	242000	242000	242000	242000	0
314	20250307	160200	7524652000	242000	242000	242000	242000	0
315	20250307	160100	7524652000	242000	242000	242000	242000	0
316	20250307	160000	7524652000	242000	242000	242000	242000	0
317	20250307	155900	7524652000	242000	242000	242000	242000	0
318	20250307	155800	7524652000	242000	242000	242000	242000	0
319	20250307	155700	7524652000	242000	242000	242000	242000	0
320	20250307	155600	7524652000	242000	242000	242000	242000	0
321	20250307	155500	7524652000	242000	242000	242000	242000	0
322	20250307	155400	7524652000	242000	242000	242000	242000	0
323	20250307	155300	7524652000	242000	242000	242000	242000	0
324	20250307	155200	7524652000	242000	242000	242000	242000	0
325	20250307	155100	7524652000	242000	242000	242000	242000	0
326	20250307	155000	7524652000	242000	242000	242000	242000	0
327	20250307	154900	7524652000	242000	242000	242000	242000	0
328	20250307	154800	7524652000	242000	242000	242000	242000	0
329	20250307	154700	7524652000	242000	242000	242000	242000	0
330	20250307	154600	7524652000	242000	242000	242000	242000	0
331	20250307	154500	7524652000	242000	242000	242000	242000	0
332	20250307	154400	7524652000	242000	242000	242000	242000	450
333	20250307	154300	7524652000	242000	242000	242000	242000	0
334	20250307	154200	7524652000	242000	242000	242000	242000	0
335	20250307	154100	7524652000	242000	242000	242000	242000	0
336	20250307	154000	7524652000	242000	242000	242000	242000	0
337	20250307	153900	7524652000	242000	242000	242000	242000	0
338	20250307	153800	7524652000	242000	242000	242000	242000	0
339	20250307	153700	7524652000	242000	242000	242000	242000	0
340	20250307	153600	7524652000	242000	242000	242000	242000	0
341	20250307	153500	7524652000	242000	242000	242000	242000	0
342	20250307	153400	7524652000	242000	242000	242000	242000	0
343	20250307	153300	7524652000	242000	242000	242000	242000	0
344	20250307	153200	7524652000	242000	242000	242000	242000	0
345	20250307	153100	7524652000	242000	242000	242000	242000	0
346	20250307	153000	7524652000	242000	242000	242000	242000	450
347	20250307	152900	7415752000	243000	243000	243000	243000	0
348	20250307	152800	7415752000	243000	243000	243000	243000	0
349	20250307	152700	7415752000	243000	243000	243000	243000	0
350	20250307	152600	7415752000	243000	243000	243000	243000	0
351	20250307	152500	7415752000	243000	243000	243000	243000	0
352	20250307	152400	7415752000	243000	243000	243000	243000	0
353	20250307	152300	7415752000	243000	243000	243000	243000	0
354	20250307	152200	7415752000	243000	243000	243000	243000	0
355	20250307	152100	7415752000	243000	243000	243000	243000	0
356	20250307	152000	7415752000	243000	243000	243000	243000	0
357	20250307	151900	7415752000	243000	241000	243000	241000	5
358	20250307	151800	7414541000	241000	241500	243000	241000	61
359	20250307	151700	7399732000	242500	241000	242500	241000	86
360	20250307	151600	7378921500	241000	242500	242500	241000	69
361	20250307	151500	7362253500	242500	241500	242500	241000	64
362	20250307	151400	7346803000	241000	242500	242500	241000	71
363	20250307	151300	7329663000	241500	242000	242500	241500	62
364	20250307	151200	7314675500	242000	242000	242500	241500	70
365	20250307	151100	7297748000	241500	242000	243000	241500	77
366	20250307	151000	7279134000	242000	241000	242500	241000	80
367	20250307	150900	7259775000	241000	241500	242500	241000	158
368	20250307	150800	7221600500	242000	240000	242000	240000	164
369	20250307	150700	7182065500	240500	240500	242000	239500	68
370	20250307	150600	7165716500	240500	241000	241500	240000	53
371	20250307	150500	7152968000	240000	240000	242000	240000	107
372	20250307	150400	7127233000	240000	242000	242000	240000	581
373	20250307	150300	6987681000	241500	242000	243000	241500	72
374	20250307	150200	6970251000	242000	241500	243500	241500	61
375	20250307	150100	6955485500	241500	242500	243000	241500	76
376	20250307	150000	6937070500	243000	244000	244000	242500	73
377	20250307	145900	6919303500	244500	244000	244500	243000	160
378	20250307	145800	6880253000	244000	244500	244500	243500	149
379	20250307	145700	6843860000	244500	243000	244500	243000	264
380	20250307	145600	6779433500	244000	244000	244500	243000	164
381	20250307	145500	6739447000	244000	243500	244500	242500	240
382	20250307	145400	6680974500	244000	244000	244500	243000	128
383	20250307	145300	6649712500	243500	244000	244500	243000	275
384	20250307	145200	6582707000	244000	243500	244500	243000	381
385	20250307	145100	6489756500	243500	243000	244000	242500	226
386	20250307	145000	6434686000	243500	243000	244000	243000	171
387	20250307	144900	6393030000	243000	243500	244000	242500	209
388	20250307	144800	6342114500	244000	244000	244000	243000	159
389	20250307	144700	6303364500	243500	243500	244000	243500	202
390	20250307	144600	6254109000	243500	243500	244000	242500	102
391	20250307	144500	6229274000	243000	243000	244000	242500	196
392	20250307	144400	6181535750	243500	242000	243500	241500	649
393	20250307	144300	6024219250	242000	241000	242000	240500	171
394	20250307	144200	5982855750	241500	242000	242000	240500	75
395	20250307	144100	5964728750	242000	241500	242000	240500	83
396	20250307	144000	5944659750	242000	242000	242000	240000	62
397	20250307	143900	5929696750	242000	241500	242000	241000	62
398	20250307	143800	5914707250	242000	241500	242000	240500	132
399	20250307	143700	5882848250	241000	241000	241500	240500	84
400	20250307	143600	5862597250	241500	241500	242000	241000	84
401	20250307	143500	5842320250	241500	241000	241500	240500	53
402	20250307	143400	5829543250	242000	240500	242000	240000	109
403	20250307	143300	5803237250	240000	240500	241500	240000	81
404	20250307	143200	5783728250	240500	241000	242000	240500	84
405	20250307	143100	5763461750	241000	240500	241500	240000	104
406	20250307	143000	5738398750	240000	241000	241500	240000	63
407	20250307	142900	5723225750	240000	241000	241500	240000	120
408	20250307	142800	5694322750	241000	241000	241500	240000	68
409	20250307	142700	5677939750	241000	240500	241500	240000	68
410	20250307	142600	5661548250	240500	240500	241500	240500	77
411	20250307	142500	5642988750	241000	241000	241500	240500	114
412	20250307	142400	5615498250	241500	241000	241500	240500	62
413	20250307	142300	5600552750	241000	242000	242000	241000	75
414	20250307	142200	5582446750	241000	240500	241500	240500	78
415	20250307	142100	5563639250	240500	242000	242000	240000	128
416	20250307	142000	5532794750	242000	242000	242500	241500	129
417	20250307	141900	5501577250	241500	242000	242000	241500	63
418	20250307	141800	5486339250	241500	241500	242500	241500	89
419	20250307	141700	5464803250	242000	241000	242000	241000	55
420	20250307	141600	5451511750	241500	242000	242000	241000	58
421	20250307	141500	5437485250	242000	241000	242000	241000	102
422	20250307	141400	5412827250	241500	242000	242000	241000	77
423	20250307	141300	5394214750	241500	241500	242500	240500	141
424	20250307	141200	5360198250	242500	242000	242500	241000	101
425	20250307	141100	5335736250	241500	242500	242500	241500	99
426	20250307	141000	5311763750	242000	242000	242500	242000	60
427	20250307	140900	5297228250	242000	242000	242500	241500	64
428	20250307	140800	5281733250	242000	241000	242000	241000	203
429	20250307	140700	5232708250	241500	241000	241500	241000	35
430	20250307	140600	5224260750	241000	242000	242000	241000	84
431	20250307	140500	5203980250	242000	242000	242500	241000	44
432	20250307	140400	5193342250	242500	241500	242500	241500	64
433	20250307	140300	5177858750	242000	243000	243000	241500	195
434	20250307	140200	5130687250	242000	243000	243500	242000	110
435	20250307	140100	5103964250	242500	243000	243500	242500	41
436	20250307	140000	5094007250	243000	243000	243250	242500	45
437	20250307	135900	5083082500	242000	242500	243000	242000	613
438	20250307	135800	4934695000	243000	243500	243500	242500	73
439	20250307	135700	4916957500	243500	243500	243500	243000	78
440	20250307	135600	4897967500	243000	242500	243000	242500	90
441	20250307	135500	4876116000	243000	242500	243000	242500	57
442	20250307	135400	4862265500	243000	243500	243500	243000	41
443	20250307	135300	4852290500	243500	244000	244000	243500	39
444	20250307	135200	4842782000	244000	244000	244000	243750	63
445	20250307	135100	4827410250	243500	244000	244000	243500	33
446	20250307	135000	4819371750	244000	244000	244000	243500	58
447	20250307	134900	4805221750	243500	243500	243500	243500	24
448	20250307	134800	4799377750	243500	243500	243500	243000	204
449	20250307	134700	4749704750	243000	244000	244000	243000	31
450	20250307	134600	4742153750	244000	244000	244000	243000	168
451	20250307	134500	4701301250	244000	244500	244500	243500	140
452	20250307	134400	4667149750	244500	244500	244500	244500	63
453	20250307	134300	4651746250	244500	244000	244500	244000	107
454	20250307	134200	4625587250	244500	244500	245000	243000	630
455	20250307	134100	4471543250	244500	243500	245000	243000	1033
456	20250307	134000	4219431750	243500	242500	243500	242500	362
457	20250307	133900	4131512750	242500	242500	242500	242500	57
458	20250307	133800	4117690250	242500	242000	242500	241500	43
459	20250307	133700	4107287250	242000	241250	242000	241000	1082
460	20250307	133600	3845727000	241500	241500	241500	241000	42
461	20250307	133500	3835584500	241500	241500	241500	241500	17
462	20250307	133400	3831479000	241000	241000	241500	241000	88
463	20250307	133300	3810269500	241000	241000	241000	241000	5
464	20250307	133200	3809064500	241000	241000	241000	240500	94
465	20250307	133100	3786413500	241000	241000	241000	241000	6
466	20250307	133000	3784967500	241000	240500	241000	240500	20
467	20250307	132900	3780148000	241000	241000	241000	240500	50
468	20250307	132800	3768099000	241000	241000	241500	241000	26
469	20250307	132700	3761831000	241000	241500	241500	241000	92
470	20250307	132600	3739614500	241000	241000	241500	241000	29
471	20250307	132500	3732625000	241000	241000	241500	241000	50
472	20250307	132400	3720554500	241000	239500	241000	239000	1006
473	20250307	132300	3478933500	239500	239500	239500	239000	127
474	20250307	132200	3448573500	240000	239500	240000	239500	44
475	20250307	132100	3438021500	240000	240500	240500	239500	35
476	20250307	132000	3429629000	240000	240000	240500	239500	136
477	20250307	131900	3396967750	240000	240000	240000	239500	48
478	20250307	131800	3385452250	240000	239750	240000	239750	43
479	20250307	131700	3375132500	240000	240000	240500	240000	53
480	20250307	131600	3362411750	240000	240500	240500	240000	36
481	20250307	131500	3353768750	240000	240000	240500	239500	79
482	20250307	131400	3334809750	240500	241000	241000	240000	25
483	20250307	131300	3328797750	241000	241000	241500	240500	75
484	20250307	131200	3310720750	241500	241500	241500	241000	41
485	20250307	131100	3300826250	241500	239500	241500	239000	2145
486	20250307	131000	2785736750	239000	238000	239500	238000	376
487	20250307	130900	2695939250	238000	237000	238000	237000	197
488	20250307	130800	2649103750	237500	237000	237500	237000	76
489	20250307	130700	2631088250	237000	236500	237500	236500	88
490	20250307	130600	2610240750	236500	235000	236500	235000	220
491	20250307	130500	2558346750	235500	235500	235500	235500	1
492	20250307	130400	2558111250	234000	235500	235500	234000	79
493	20250307	130300	2539559750	235000	235000	235000	235000	1
494	20250307	130200	2539324750	235500	235500	235500	235500	1
495	20250307	130100	2539089250	235500	235500	235500	235500	8
496	20250307	130000	2537205250	235500	235500	235500	235500	0
497	20250307	125900	2537205250	235500	235500	236000	235500	34
498	20250307	125800	2529188250	235500	235500	235500	235500	3
499	20250307	125700	2528481750	235500	235500	235500	235500	2
500	20250307	125600	2528010750	235500	235500	235500	235500	2
501	20250307	125500	2527539750	235000	235000	235000	235000	3
502	20250307	125400	2526834750	235000	234500	235000	234500	21
503	20250307	125300	2521909750	234500	234500	234500	234500	2
504	20250307	125200	2521440750	235000	235000	235000	235000	1
505	20250307	125100	2521205750	235000	235000	235000	235000	1
506	20250307	125000	2520970750	235000	235000	235000	235000	1
507	20250307	124900	2520735750	235000	235000	235000	235000	2
508	20250307	124800	2520265750	235000	235000	235000	235000	0
509	20250307	124700	2520265750	235000	235000	235000	235000	1
510	20250307	124600	2520030750	235000	235000	235000	235000	4
511	20250307	124500	2519090750	235000	235000	235000	235000	0
512	20250307	124400	2519090750	235000	235000	235000	235000	3
513	20250307	124300	2518385750	234500	235000	235000	234250	22
514	20250307	124200	2513224500	235000	235000	235000	235000	1
515	20250307	124100	2512989500	235250	235000	235250	235000	3
516	20250307	124000	2512284250	235000	235000	235000	235000	1
517	20250307	123900	2512049250	235250	235500	235500	235250	6
518	20250307	123800	2510636500	235500	235000	235500	235000	8
519	20250307	123700	2508755000	235500	235000	235500	235000	17
520	20250307	123600	2504756500	235500	235500	235500	235500	4
521	20250307	123500	2503814500	235500	235500	235500	235500	2
522	20250307	123400	2503343500	235500	235500	235500	235500	10
523	20250307	123300	2500988500	236000	236000	236000	236000	3
524	20250307	123200	2500280500	235500	235500	235500	235500	0
525	20250307	123100	2500280500	235500	235500	235500	235500	4
526	20250307	123000	2499338500	235000	235000	235000	235000	1
527	20250307	122900	2499103500	235500	235000	235500	235000	20
528	20250307	122800	2494401500	235000	235000	235000	234500	43
529	20250307	122700	2484317000	235000	235000	235000	235000	29
530	20250307	122600	2477502000	235000	235500	235500	235000	14
531	20250307	122500	2474206500	235500	235500	235500	235500	0
532	20250307	122400	2474206500	235500	235500	235500	235500	0
533	20250307	122300	2474206500	235500	235500	235500	235500	2
534	20250307	122200	2473735500	235000	235500	235500	235000	6
535	20250307	122100	2472324500	235000	235000	235000	235000	1
536	20250307	122000	2472089500	235500	235500	235500	235000	67
537	20250307	121900	2456323000	236000	236000	236000	236000	3
538	20250307	121800	2455615000	236000	236000	236000	236000	1
539	20250307	121700	2455379000	236000	236000	236000	236000	3
540	20250307	121600	2454671000	235500	235500	235500	235500	1
541	20250307	121500	2454435500	236000	235500	236000	235500	3
542	20250307	121400	2453728500	236000	236000	236000	236000	0
543	20250307	121300	2453728500	236000	236000	236000	236000	11
544	20250307	121200	2451132500	236000	236000	236000	236000	0
545	20250307	121100	2451132500	236000	236000	236000	236000	2
546	20250307	121000	2450660500	236000	235500	236000	235500	13
547	20250307	120900	2447593500	235500	235500	235500	235500	1
548	20250307	120800	2447358000	235500	235500	235500	235500	0
549	20250307	120700	2447358000	235500	235500	235500	235500	6
550	20250307	120600	2445945000	235500	235500	235500	235500	1
551	20250307	120500	2445709500	236000	235500	236000	235000	19
552	20250307	120400	2441243000	235000	235000	235000	235000	13
553	20250307	120300	2438188000	236000	235000	236000	235000	20
554	20250307	120200	2433479000	235500	235500	235500	235500	1
555	20250307	120100	2433243500	235500	235500	235500	235500	14
556	20250307	120000	2429946500	236000	235500	236000	235500	3
557	20250307	115900	2429239000	235500	235500	235500	235500	0
558	20250307	115800	2429239000	235500	235000	235500	235000	42
559	20250307	115700	2419349000	235000	235500	236000	234500	72
560	20250307	115600	2402444000	235500	235500	235500	235500	2
561	20250307	115500	2401973000	235500	235500	235500	235500	1
562	20250307	115400	2401737500	236000	236000	236000	236000	3
563	20250307	115300	2401029500	235500	235500	235500	235500	8
564	20250307	115200	2399145500	235500	235500	236000	235500	4
565	20250307	115100	2398203000	235500	235500	235500	235500	14
566	20250307	115000	2394906000	236000	236000	236000	236000	0
567	20250307	114900	2394906000	236000	236000	236000	235500	9
568	20250307	114800	2392782500	236000	236000	236000	236000	0
569	20250307	114700	2392782500	236000	235500	236000	235000	110
570	20250307	114600	2366912000	235500	236000	236000	235500	23
571	20250307	114500	2361494500	236000	236000	236000	236000	58
572	20250307	114400	2347806500	236500	236500	236500	236500	1
573	20250307	114300	2347570000	236500	236000	236500	235500	14
574	20250307	114200	2344266000	236000	236000	236000	236000	25
575	20250307	114100	2338366000	236000	235500	236000	235500	237
576	20250307	114000	2282533000	235500	236000	236000	235500	52
577	20250307	113900	2270271000	236000	236500	236500	236000	21
578	20250307	113800	2265306000	237000	237500	238000	237000	158
579	20250307	113700	2227856500	237000	237000	237000	237000	4
580	20250307	113600	2226908500	237500	237500	237500	237250	5
581	20250307	113500	2225721750	237500	237500	237500	237500	186
582	20250307	113400	2181546750	238500	238500	238500	238000	4
583	20250307	113300	2180593750	238000	238000	238000	238000	5
584	20250307	113200	2179403750	238000	238000	238000	238000	68
585	20250307	113100	2163219750	238500	238500	238500	238500	5
586	20250307	113000	2162027250	238500	238500	238500	238500	54
587	20250307	112900	2149148250	239000	239000	239000	239000	1
588	20250307	112800	2148909250	239000	238000	239000	238000	201
589	20250307	112700	2101066750	238000	238000	238000	237500	19
590	20250307	112600	2096545250	238000	238000	238000	238000	7
591	20250307	112500	2094879250	238000	238000	238000	237500	8
592	20250307	112400	2092978250	238000	238000	238000	238000	18
593	20250307	112300	2088694250	238500	238000	238500	237500	77
594	20250307	112200	2070365750	238500	238000	238500	238000	9
595	20250307	112100	2068221750	238000	237500	238000	237500	6
596	20250307	112000	2066794250	238000	238000	238000	238000	3
597	20250307	111900	2066080250	238500	239000	239000	237500	818
598	20250307	111800	1871118750	239250	239500	239500	239000	43
599	20250307	111700	1860822000	239500	240000	240000	239000	180
600	20250307	111600	1817648000	239500	237500	240000	237500	950
601	20250307	111500	1590927500	237500	237000	238000	237000	778
602	20250307	111400	1406309000	237000	237000	237000	237000	13
603	20250307	111300	1403228000	237000	237000	237000	236500	18
604	20250307	111200	1398965500	237000	237000	237000	236500	18
605	20250307	111100	1394703500	236500	237000	237000	236500	19
606	20250307	111000	1390202000	237000	236500	237000	236500	17
607	20250307	110900	1386177000	236500	236500	236500	236000	12
608	20250307	110800	1383339500	236500	236500	236500	236500	7
609	20250307	110700	1381684000	236500	236500	236500	236500	48
610	20250307	110600	1370332000	236500	236500	236500	236500	7
611	20250307	110500	1368676500	236500	236000	236500	236000	8
612	20250307	110400	1366785000	236000	236000	236500	235500	37
613	20250307	110300	1358058500	236500	236500	236500	236000	9
614	20250307	110200	1355931000	236500	236500	236500	236500	11
615	20250307	110100	1353329500	236500	235500	236500	235500	21
616	20250307	110000	1348376000	236000	236500	237000	236000	154
617	20250307	105900	1311960500	236500	236500	236500	236500	50
618	20250307	105800	1300135500	236000	235500	236500	235500	82
619	20250307	105700	1280796500	235500	235000	235500	235000	17
620	20250307	105600	1276801000	234500	234500	234500	234500	17
621	20250307	105500	1272814500	234500	235000	235500	234500	37
622	20250307	105400	1264121500	235500	235500	235500	235500	1
623	20250307	105300	1263886000	235000	236000	236000	235000	19
624	20250307	105200	1259414500	235500	235500	235500	235000	31
625	20250307	105100	1252117500	235500	236000	236000	235500	37
626	20250307	105000	1243402000	236000	236000	236000	235500	14
627	20250307	104900	1240098500	236000	237250	237250	236000	162
628	20250307	104800	1201794000	237500	237500	237500	237000	13
629	20250307	104700	1198711500	236500	237500	237500	236500	180
630	20250307	104600	1155987500	237000	236500	237000	236500	56
631	20250307	104500	1142716500	237000	236500	237000	236500	16
632	20250307	104400	1138925000	237000	237000	237500	236000	207
633	20250307	104300	1089893000	237000	236000	237000	236000	155
634	20250307	104200	1053219500	236500	234500	236500	234500	947
635	20250307	104100	830373000	234000	234500	234500	234000	6
636	20250307	104000	828966500	234000	234000	234000	234000	231
637	20250307	103900	774912500	233500	234000	234000	233500	52
638	20250307	103800	762770000	233500	233500	234000	233500	7
639	20250307	103700	761133000	234000	234000	234000	234000	3
640	20250307	103600	760431000	234000	233500	234000	233500	55
641	20250307	103500	747577000	233500	233500	233500	233500	50
642	20250307	103400	735902000	233000	233000	233000	232500	397
643	20250307	103300	643404500	233000	233000	233000	233000	0
644	20250307	103200	643404500	233000	232500	233000	232500	67
645	20250307	103100	627809500	233000	232500	233000	232500	2
646	20250307	103000	627344000	233000	233000	233000	233000	4
647	20250307	102900	626412000	232500	232500	232500	232500	1
648	20250307	102800	626179500	232500	233000	233000	232500	4
649	20250307	102700	625249000	234000	233000	234000	232500	181
650	20250307	102600	583051000	233000	233500	233500	233000	3
651	20250307	102500	582351000	233500	233500	233500	233500	58
652	20250307	102400	568808000	233500	233000	233500	233000	57
653	20250307	102300	555510500	233000	233000	233000	233000	1
654	20250307	102200	555277500	232500	232500	233500	232500	276
655	20250307	102100	490968500	232500	232500	232500	232000	87
656	20250307	102000	470741500	232500	232500	232500	232500	47
657	20250307	101900	459814000	232500	232000	232500	232000	142
658	20250307	101800	426805500	232000	232000	232000	232000	0
659	20250307	101700	426805500	232000	231000	232000	231000	200
660	20250307	101600	380458500	231000	231500	231500	231000	5
661	20250307	101500	379303000	231500	231000	231500	231000	5
662	20250307	101400	378147000	231500	231000	231500	231000	31
663	20250307	101300	370985500	231000	231000	231000	231000	11
664	20250307	101200	368444500	231000	231000	231000	231000	1
665	20250307	101100	368213500	231000	231000	231000	231000	1
666	20250307	101000	367982500	231500	231000	231500	231000	17
667	20250307	100900	364055000	231250	231250	231250	231250	1
668	20250307	100800	363823750	231500	230500	231500	230500	14
669	20250307	100700	360592750	231000	231000	231000	231000	8
670	20250307	100600	358744750	231000	231500	231500	231000	6
671	20250307	100500	357358250	232000	232000	232000	232000	1
672	20250307	100400	357126250	232000	231500	232000	231500	5
673	20250307	100300	355968250	232000	231500	232000	231500	15
674	20250307	100200	352490750	231500	231000	231500	231000	123
675	20250307	100100	324036250	231000	229500	231000	229500	375
676	20250307	100000	237777750	229750	229500	229750	229500	2
677	20250307	095900	237318500	229500	229500	229500	229500	2
678	20250307	095800	236859500	229750	229750	229750	229750	1
679	20250307	095700	236629750	230000	230000	230000	230000	0
680	20250307	095600	236629750	230000	230000	230000	230000	0
681	20250307	095500	236629750	230000	230000	230000	230000	1
682	20250307	095400	236399750	230000	230000	230000	230000	2
683	20250307	095300	235939750	230000	230000	230000	230000	0
684	20250307	095200	235939750	230000	230000	230000	230000	0
685	20250307	095100	235939750	230000	229500	230000	229500	67
686	20250307	095000	220537250	229500	229500	229500	229500	9
687	20250307	094900	218471750	229500	229500	229500	229500	3
688	20250307	094800	217783250	229500	229500	229500	229500	2
689	20250307	094700	217324250	229500	229500	229500	229500	10
690	20250307	094600	215029250	229500	229500	230000	229500	121
691	20250307	094500	187200250	229500	229500	229500	229500	99
692	20250307	094400	164479750	229000	229000	229000	229000	1
693	20250307	094300	164250750	229000	229000	229000	229000	0
694	20250307	094200	164250750	229000	229000	229000	229000	6
695	20250307	094100	162876750	229000	229000	229000	229000	0
696	20250307	094000	162876750	229000	229000	229000	229000	2
697	20250307	093900	162418750	228500	228500	228500	228500	1
698	20250307	093800	162190250	228500	228750	228750	228500	2
699	20250307	093700	161733000	229000	229000	229000	229000	0
700	20250307	093600	161733000	229000	229000	229000	229000	22
701	20250307	093500	156695000	229500	229500	229500	229500	2
702	20250307	093400	156236000	229500	229500	229500	229500	0
703	20250307	093300	156236000	229500	229500	229500	229500	0
704	20250307	093200	156236000	229500	229500	229500	229500	0
705	20250307	093100	156236000	229500	229500	230000	229500	20
706	20250307	093000	151645000	230000	229500	230000	229500	16
707	20250307	092900	147972500	229000	229000	229000	229000	0
708	20250307	092800	147972500	229000	229000	229000	229000	3
709	20250307	092700	147285500	229000	229000	229000	229000	22
710	20250307	092600	142247500	229500	229500	229500	229500	32
711	20250307	092500	134903500	230000	229500	230000	229500	5
712	20250307	092400	133755500	229500	229500	229500	229500	0
713	20250307	092300	133755500	229500	229500	229500	229500	3
714	20250307	092200	133067000	230000	229000	230000	229000	98
715	20250307	092100	110589500	228500	228500	228500	228500	8
716	20250307	092000	108761500	228000	229000	229000	228000	6
717	20250307	091900	107392500	229000	229000	229000	229000	29
718	20250307	091800	100751500	229000	229000	229000	229000	4
719	20250307	091700	99835500	228500	228500	228500	228500	0
720	20250307	091600	99835500	228500	228000	228500	228000	203
721	20250307	091500	53541500	228000	228000	228000	228000	18
722	20250307	091400	49437500	227500	227500	227500	227500	0
723	20250307	091300	49437500	227500	227500	227500	227500	10
724	20250307	091200	47162500	227000	227000	227000	227000	1
725	20250307	091100	46935500	227000	227000	227000	227000	1
726	20250307	091000	46708500	226500	225500	226500	225500	34
727	20250307	090900	39020000	225500	226000	226000	225500	44
728	20250307	090800	29076500	226000	226000	226000	226000	1
729	20250307	090700	28850500	226500	226500	226500	226500	1
730	20250307	090600	28624000	226000	227000	227000	226000	28
731	20250307	090500	22284000	227000	226500	227000	226500	7
732	20250307	090400	20697500	229000	229000	229000	229000	0
733	20250307	090300	20697500	229000	229000	229000	229000	1
734	20250307	090200	20468500	228000	227500	228000	227500	15
735	20250307	090100	17050500	226500	225500	226500	225500	19
736	20250307	090000	12753000	226000	229500	229500	226000	56