KissMeData/207940/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	204600	50015841500	1120000	1120000	1120000	1120000	4196
3	20250304	204500	50015841500	1120000	1120000	1120000	1120000	0
4	20250304	204400	50015841500	1120000	1120000	1120000	1120000	0
5	20250304	204300	50015841500	1120000	1120000	1120000	1120000	0
6	20250304	204200	50015841500	1120000	1120000	1120000	1120000	0
7	20250304	204100	50015841500	1120000	1120000	1120000	1120000	0
8	20250304	204000	50015841500	1120000	1120000	1120000	1120000	0
9	20250304	203900	50015841500	1120000	1120000	1120000	1120000	0
10	20250304	203800	50015841500	1120000	1120000	1120000	1120000	0
11	20250304	203700	50015841500	1120000	1120000	1120000	1120000	0
12	20250304	203600	50015841500	1120000	1120000	1120000	1120000	0
13	20250304	203500	50015841500	1120000	1120000	1120000	1120000	0
14	20250304	203400	50015841500	1120000	1120000	1120000	1120000	0
15	20250304	203300	50015841500	1120000	1120000	1120000	1120000	0
16	20250304	203200	50015841500	1120000	1120000	1120000	1120000	0
17	20250304	203100	50015841500	1120000	1120000	1120000	1120000	0
18	20250304	203000	50015841500	1120000	1120000	1120000	1120000	0
19	20250304	202900	50015841500	1120000	1120000	1120000	1120000	0
20	20250304	202800	50015841500	1120000	1120000	1120000	1120000	0
21	20250304	202700	50015841500	1120000	1120000	1120000	1120000	0
22	20250304	202600	50015841500	1120000	1120000	1120000	1120000	0
23	20250304	202500	50015841500	1120000	1120000	1120000	1120000	0
24	20250304	202400	50015841500	1120000	1120000	1120000	1120000	0
25	20250304	202300	50015841500	1120000	1120000	1120000	1120000	0
26	20250304	202200	50015841500	1120000	1120000	1120000	1120000	0
27	20250304	202100	50015841500	1120000	1120000	1120000	1120000	0
28	20250304	202000	50015841500	1120000	1120000	1120000	1120000	0
29	20250304	201900	50015841500	1120000	1120000	1120000	1120000	0
30	20250304	201800	50015841500	1120000	1120000	1120000	1120000	0
31	20250304	201700	50015841500	1120000	1120000	1120000	1120000	0
32	20250304	201600	50015841500	1120000	1120000	1120000	1120000	4196
33	20250304	201500	50015841500	1120000	1120000	1120000	1120000	0
34	20250304	201400	50015841500	1120000	1120000	1120000	1120000	0
35	20250304	201300	50015841500	1120000	1120000	1120000	1120000	0
36	20250304	201200	50015841500	1120000	1120000	1120000	1120000	0
37	20250304	201100	50015841500	1120000	1120000	1120000	1120000	0
38	20250304	201000	50015841500	1120000	1120000	1120000	1120000	0
39	20250304	200900	50015841500	1120000	1120000	1120000	1120000	0
40	20250304	200800	50015841500	1120000	1120000	1120000	1120000	0
41	20250304	200700	50015841500	1120000	1120000	1120000	1120000	0
42	20250304	200600	50015841500	1120000	1120000	1120000	1120000	0
43	20250304	200500	50015841500	1120000	1120000	1120000	1120000	0
44	20250304	200400	50015841500	1120000	1120000	1120000	1120000	0
45	20250304	200300	50015841500	1120000	1120000	1120000	1120000	0
46	20250304	200200	50015841500	1120000	1120000	1120000	1120000	0
47	20250304	200100	50015841500	1120000	1120000	1120000	1120000	0
48	20250304	200000	50015841500	1120000	1120000	1120000	1120000	0
49	20250304	195900	50015841500	1120000	1120000	1120000	1120000	0
50	20250304	195800	50015841500	1120000	1120000	1120000	1120000	0
51	20250304	195700	50015841500	1120000	1120000	1120000	1120000	0
52	20250304	195600	50015841500	1120000	1120000	1120000	1120000	0
53	20250304	195500	50015841500	1120000	1120000	1120000	1120000	0
54	20250304	195400	50015841500	1120000	1120000	1120000	1120000	0
55	20250304	195300	50015841500	1120000	1120000	1120000	1120000	0
56	20250304	195200	50015841500	1120000	1120000	1120000	1120000	0
57	20250304	195100	50015841500	1120000	1120000	1120000	1120000	0
58	20250304	195000	50015841500	1120000	1120000	1120000	1120000	0
59	20250304	194900	50015841500	1120000	1120000	1120000	1120000	0
60	20250304	194800	50015841500	1120000	1120000	1120000	1120000	0
61	20250304	194700	50015841500	1120000	1120000	1120000	1120000	0
62	20250304	194600	50015841500	1120000	1120000	1120000	1120000	4196
63	20250304	194500	50015841500	1120000	1120000	1120000	1120000	0
64	20250304	194400	50015841500	1120000	1120000	1120000	1120000	0
65	20250304	194300	50015841500	1120000	1120000	1120000	1120000	0
66	20250304	194200	50015841500	1120000	1120000	1120000	1120000	0
67	20250304	194100	50015841500	1120000	1120000	1120000	1120000	0
68	20250304	194000	50015841500	1120000	1120000	1120000	1120000	0
69	20250304	193900	50015841500	1120000	1120000	1120000	1120000	0
70	20250304	193800	50015841500	1120000	1120000	1120000	1120000	0
71	20250304	193700	50015841500	1120000	1120000	1120000	1120000	0
72	20250304	193600	50015841500	1120000	1120000	1120000	1120000	0
73	20250304	193500	50015841500	1120000	1120000	1120000	1120000	0
74	20250304	193400	50015841500	1120000	1120000	1120000	1120000	0
75	20250304	193300	50015841500	1120000	1120000	1120000	1120000	0
76	20250304	193200	50015841500	1120000	1120000	1120000	1120000	0
77	20250304	193100	50015841500	1120000	1120000	1120000	1120000	0
78	20250304	193000	50015841500	1120000	1120000	1120000	1120000	0
79	20250304	192900	50015841500	1120000	1120000	1120000	1120000	0
80	20250304	192800	50015841500	1120000	1120000	1120000	1120000	0
81	20250304	192700	50015841500	1120000	1120000	1120000	1120000	0
82	20250304	192600	50015841500	1120000	1120000	1120000	1120000	0
83	20250304	192500	50015841500	1120000	1120000	1120000	1120000	0
84	20250304	192400	50015841500	1120000	1120000	1120000	1120000	0
85	20250304	192300	50015841500	1120000	1120000	1120000	1120000	0
86	20250304	192200	50015841500	1120000	1120000	1120000	1120000	0
87	20250304	192100	50015841500	1120000	1120000	1120000	1120000	0
88	20250304	192000	50015841500	1120000	1120000	1120000	1120000	0
89	20250304	191900	50015841500	1120000	1120000	1120000	1120000	0
90	20250304	191800	50015841500	1120000	1120000	1120000	1120000	0
91	20250304	191700	50015841500	1120000	1120000	1120000	1120000	0
92	20250304	191600	50015841500	1120000	1120000	1120000	1120000	4196
93	20250304	191500	50015841500	1120000	1120000	1120000	1120000	0
94	20250304	191400	50015841500	1120000	1120000	1120000	1120000	0
95	20250304	191300	50015841500	1120000	1120000	1120000	1120000	0
96	20250304	191200	50015841500	1120000	1120000	1120000	1120000	0
97	20250304	191100	50015841500	1120000	1120000	1120000	1120000	0
98	20250304	191000	50015841500	1120000	1120000	1120000	1120000	0
99	20250304	190900	50015841500	1120000	1120000	1120000	1120000	0
100	20250304	190800	50015841500	1120000	1120000	1120000	1120000	0
101	20250304	190700	50015841500	1120000	1120000	1120000	1120000	0
102	20250304	190600	50015841500	1120000	1120000	1120000	1120000	0
103	20250304	190500	50015841500	1120000	1120000	1120000	1120000	0
104	20250304	190400	50015841500	1120000	1120000	1120000	1120000	0
105	20250304	190300	50015841500	1120000	1120000	1120000	1120000	0
106	20250304	190200	50015841500	1120000	1120000	1120000	1120000	0
107	20250304	190100	50015841500	1120000	1120000	1120000	1120000	0
108	20250304	190000	50015841500	1120000	1120000	1120000	1120000	0
109	20250304	185900	50015841500	1120000	1120000	1120000	1120000	0
110	20250304	185800	50015841500	1120000	1120000	1120000	1120000	0
111	20250304	185700	50015841500	1120000	1120000	1120000	1120000	0
112	20250304	185600	50015841500	1120000	1120000	1120000	1120000	0
113	20250304	185500	50015841500	1120000	1120000	1120000	1120000	0
114	20250304	185400	50015841500	1120000	1120000	1120000	1120000	0
115	20250304	185300	50015841500	1120000	1120000	1120000	1120000	0
116	20250304	185200	50015841500	1120000	1120000	1120000	1120000	0
117	20250304	185100	50015841500	1120000	1120000	1120000	1120000	0
118	20250304	185000	50015841500	1120000	1120000	1120000	1120000	0
119	20250304	184900	50015841500	1120000	1120000	1120000	1120000	0
120	20250304	184800	50015841500	1120000	1120000	1120000	1120000	0
121	20250304	184700	50015841500	1120000	1120000	1120000	1120000	0
122	20250304	184600	50015841500	1120000	1120000	1120000	1120000	4196
123	20250304	184500	50015841500	1120000	1120000	1120000	1120000	0
124	20250304	184400	50015841500	1120000	1120000	1120000	1120000	0
125	20250304	184300	50015841500	1120000	1120000	1120000	1120000	0
126	20250304	184200	50015841500	1120000	1120000	1120000	1120000	0
127	20250304	184100	50015841500	1120000	1120000	1120000	1120000	0
128	20250304	184000	50015841500	1120000	1120000	1120000	1120000	0
129	20250304	183900	50015841500	1120000	1120000	1120000	1120000	0
130	20250304	183800	50015841500	1120000	1120000	1120000	1120000	0
131	20250304	183700	50015841500	1120000	1120000	1120000	1120000	0
132	20250304	183600	50015841500	1120000	1120000	1120000	1120000	0
133	20250304	183500	50015841500	1120000	1120000	1120000	1120000	0
134	20250304	183400	50015841500	1120000	1120000	1120000	1120000	0
135	20250304	183300	50015841500	1120000	1120000	1120000	1120000	0
136	20250304	183200	50015841500	1120000	1120000	1120000	1120000	0
137	20250304	183100	50015841500	1120000	1120000	1120000	1120000	0
138	20250304	183000	50015841500	1120000	1120000	1120000	1120000	0
139	20250304	182900	50015841500	1120000	1120000	1120000	1120000	0
140	20250304	182800	50015841500	1120000	1120000	1120000	1120000	0
141	20250304	182700	50015841500	1120000	1120000	1120000	1120000	0
142	20250304	182600	50015841500	1120000	1120000	1120000	1120000	0
143	20250304	182500	50015841500	1120000	1120000	1120000	1120000	0
144	20250304	182400	50015841500	1120000	1120000	1120000	1120000	0
145	20250304	182300	50015841500	1120000	1120000	1120000	1120000	0
146	20250304	182200	50015841500	1120000	1120000	1120000	1120000	0
147	20250304	182100	50015841500	1120000	1120000	1120000	1120000	0
148	20250304	182000	50015841500	1120000	1120000	1120000	1120000	0
149	20250304	181900	50015841500	1120000	1120000	1120000	1120000	0
150	20250304	181800	50015841500	1120000	1120000	1120000	1120000	0
151	20250304	181700	50015841500	1120000	1120000	1120000	1120000	0
152	20250304	181600	50015841500	1120000	1120000	1120000	1120000	4196
153	20250304	181500	50015841500	1120000	1120000	1120000	1120000	0
154	20250304	181400	50015841500	1120000	1120000	1120000	1120000	0
155	20250304	181300	50015841500	1120000	1120000	1120000	1120000	0
156	20250304	181200	50015841500	1120000	1120000	1120000	1120000	0
157	20250304	181100	50015841500	1120000	1120000	1120000	1120000	0
158	20250304	181000	50015841500	1120000	1120000	1120000	1120000	0
159	20250304	180900	50015841500	1120000	1120000	1120000	1120000	0
160	20250304	180800	50015841500	1120000	1120000	1120000	1120000	0
161	20250304	180700	50015841500	1120000	1120000	1120000	1120000	0
162	20250304	180600	50015841500	1120000	1120000	1120000	1120000	0
163	20250304	180500	50015841500	1120000	1120000	1120000	1120000	0
164	20250304	180400	50015841500	1120000	1120000	1120000	1120000	0
165	20250304	180300	50015841500	1120000	1120000	1120000	1120000	0
166	20250304	180200	50015841500	1120000	1120000	1120000	1120000	0
167	20250304	180100	50015841500	1120000	1120000	1120000	1120000	0
168	20250304	180000	50015841500	1120000	1120000	1120000	1120000	0
169	20250304	175900	50015841500	1120000	1120000	1120000	1120000	0
170	20250304	175800	50015841500	1120000	1120000	1120000	1120000	0
171	20250304	175700	50015841500	1120000	1120000	1120000	1120000	0
172	20250304	175600	50015841500	1120000	1120000	1120000	1120000	0
173	20250304	175500	50015841500	1120000	1120000	1120000	1120000	0
174	20250304	175400	50015841500	1120000	1120000	1120000	1120000	0
175	20250304	175300	50015841500	1120000	1120000	1120000	1120000	0
176	20250304	175200	50015841500	1120000	1120000	1120000	1120000	0
177	20250304	175100	50015841500	1120000	1120000	1120000	1120000	0
178	20250304	175000	50015841500	1120000	1120000	1120000	1120000	0
179	20250304	174900	50015841500	1120000	1120000	1120000	1120000	0
180	20250304	174800	50015841500	1120000	1120000	1120000	1120000	0
181	20250304	174700	50015841500	1120000	1120000	1120000	1120000	0
182	20250304	174600	50015841500	1120000	1120000	1120000	1120000	4196
183	20250304	174500	50015841500	1120000	1120000	1120000	1120000	0
184	20250304	174400	50015841500	1120000	1120000	1120000	1120000	0
185	20250304	174300	50015841500	1120000	1120000	1120000	1120000	0
186	20250304	174200	50015841500	1120000	1120000	1120000	1120000	0
187	20250304	174100	50015841500	1120000	1120000	1120000	1120000	0
188	20250304	174000	50015841500	1120000	1120000	1120000	1120000	0
189	20250304	173900	50015841500	1120000	1120000	1120000	1120000	0
190	20250304	173800	50015841500	1120000	1120000	1120000	1120000	0
191	20250304	173700	50015841500	1120000	1120000	1120000	1120000	0
192	20250304	173600	50015841500	1120000	1120000	1120000	1120000	0
193	20250304	173500	50015841500	1120000	1120000	1120000	1120000	0
194	20250304	173400	50015841500	1120000	1120000	1120000	1120000	0
195	20250304	173300	50015841500	1120000	1120000	1120000	1120000	0
196	20250304	173200	50015841500	1120000	1120000	1120000	1120000	0
197	20250304	173100	50015841500	1120000	1120000	1120000	1120000	0
198	20250304	173000	50015841500	1120000	1120000	1120000	1120000	0
199	20250304	172900	50015841500	1120000	1120000	1120000	1120000	0
200	20250304	172800	50015841500	1120000	1120000	1120000	1120000	0
201	20250304	172700	50015841500	1120000	1120000	1120000	1120000	0
202	20250304	172600	50015841500	1120000	1120000	1120000	1120000	0
203	20250304	172500	50015841500	1120000	1120000	1120000	1120000	0
204	20250304	172400	50015841500	1120000	1120000	1120000	1120000	0
205	20250304	172300	50015841500	1120000	1120000	1120000	1120000	0
206	20250304	172200	50015841500	1120000	1120000	1120000	1120000	0
207	20250304	172100	50015841500	1120000	1120000	1120000	1120000	0
208	20250304	172000	50015841500	1120000	1120000	1120000	1120000	0
209	20250304	171900	50015841500	1120000	1120000	1120000	1120000	0
210	20250304	171800	50015841500	1120000	1120000	1120000	1120000	0
211	20250304	171700	50015841500	1120000	1120000	1120000	1120000	0
212	20250304	171600	50015841500	1120000	1120000	1120000	1120000	4196
213	20250304	171500	50015841500	1120000	1120000	1120000	1120000	0
214	20250304	171400	50015841500	1120000	1120000	1120000	1120000	0
215	20250304	171300	50015841500	1120000	1120000	1120000	1120000	0
216	20250304	171200	50015841500	1120000	1120000	1120000	1120000	0
217	20250304	171100	50015841500	1120000	1120000	1120000	1120000	0
218	20250304	171000	50015841500	1120000	1120000	1120000	1120000	0
219	20250304	170900	50015841500	1120000	1120000	1120000	1120000	0
220	20250304	170800	50015841500	1120000	1120000	1120000	1120000	0
221	20250304	170700	50015841500	1120000	1120000	1120000	1120000	0
222	20250304	170600	50015841500	1120000	1120000	1120000	1120000	0
223	20250304	170500	50015841500	1120000	1120000	1120000	1120000	0
224	20250304	170400	50015841500	1120000	1120000	1120000	1120000	0
225	20250304	170300	50015841500	1120000	1120000	1120000	1120000	0
226	20250304	170200	50015841500	1120000	1120000	1120000	1120000	0
227	20250304	170100	50015841500	1120000	1120000	1120000	1120000	0
228	20250304	170000	50015841500	1120000	1120000	1120000	1120000	0
229	20250304	165900	50015841500	1120000	1120000	1120000	1120000	0
230	20250304	165800	50015841500	1120000	1120000	1120000	1120000	0
231	20250304	165700	50015841500	1120000	1120000	1120000	1120000	0
232	20250304	165600	50015841500	1120000	1120000	1120000	1120000	0
233	20250304	165500	50015841500	1120000	1120000	1120000	1120000	0
234	20250304	165400	50015841500	1120000	1120000	1120000	1120000	0
235	20250304	165300	50015841500	1120000	1120000	1120000	1120000	0
236	20250304	165200	50015841500	1120000	1120000	1120000	1120000	0
237	20250304	165100	50015841500	1120000	1120000	1120000	1120000	0
238	20250304	165000	50015841500	1120000	1120000	1120000	1120000	0
239	20250304	164900	50015841500	1120000	1120000	1120000	1120000	0
240	20250304	164800	50015841500	1120000	1120000	1120000	1120000	0
241	20250304	164700	50015841500	1120000	1120000	1120000	1120000	0
242	20250304	164600	50015841500	1120000	1120000	1120000	1120000	4196
243	20250304	164500	50015841500	1120000	1120000	1120000	1120000	0
244	20250304	164400	50015841500	1120000	1120000	1120000	1120000	0
245	20250304	164300	50015841500	1120000	1120000	1120000	1120000	0
246	20250304	164200	50015841500	1120000	1120000	1120000	1120000	0
247	20250304	164100	50015841500	1120000	1120000	1120000	1120000	0
248	20250304	164000	50015841500	1120000	1120000	1120000	1120000	0
249	20250304	163900	50015841500	1120000	1120000	1120000	1120000	0
250	20250304	163800	50015841500	1120000	1120000	1120000	1120000	0
251	20250304	163700	50015841500	1120000	1120000	1120000	1120000	0
252	20250304	163600	50015841500	1120000	1120000	1120000	1120000	0
253	20250304	163500	50015841500	1120000	1120000	1120000	1120000	0
254	20250304	163400	50015841500	1120000	1120000	1120000	1120000	0
255	20250304	163300	50015841500	1120000	1120000	1120000	1120000	0
256	20250304	163200	50015841500	1120000	1120000	1120000	1120000	0
257	20250304	163100	50015841500	1120000	1120000	1120000	1120000	0
258	20250304	163000	50015841500	1120000	1120000	1120000	1120000	0
259	20250304	162900	50015841500	1120000	1120000	1120000	1120000	0
260	20250304	162800	50015841500	1120000	1120000	1120000	1120000	0
261	20250304	162700	50015841500	1120000	1120000	1120000	1120000	0
262	20250304	162600	50015841500	1120000	1120000	1120000	1120000	0
263	20250304	162500	50015841500	1120000	1120000	1120000	1120000	0
264	20250304	162400	50015841500	1120000	1120000	1120000	1120000	0
265	20250304	162300	50015841500	1120000	1120000	1120000	1120000	0
266	20250304	162200	50015841500	1120000	1120000	1120000	1120000	0
267	20250304	162100	50015841500	1120000	1120000	1120000	1120000	0
268	20250304	162000	50015841500	1120000	1120000	1120000	1120000	0
269	20250304	161900	50015841500	1120000	1120000	1120000	1120000	0
270	20250304	161800	50015841500	1120000	1120000	1120000	1120000	0
271	20250304	161700	50015841500	1120000	1120000	1120000	1120000	0
272	20250304	161600	50015841500	1120000	1120000	1120000	1120000	4196
273	20250304	161500	50015841500	1120000	1120000	1120000	1120000	0
274	20250304	161400	50015841500	1120000	1120000	1120000	1120000	0
275	20250304	161300	50015841500	1120000	1120000	1120000	1120000	0
276	20250304	161200	50015841500	1120000	1120000	1120000	1120000	0
277	20250304	161100	50015841500	1120000	1120000	1120000	1120000	0
278	20250304	161000	50015841500	1120000	1120000	1120000	1120000	0
279	20250304	160900	50015841500	1120000	1120000	1120000	1120000	0
280	20250304	160800	50015841500	1120000	1120000	1120000	1120000	0
281	20250304	160700	50015841500	1120000	1120000	1120000	1120000	0
282	20250304	160600	50015841500	1120000	1120000	1120000	1120000	0
283	20250304	160500	50015841500	1120000	1120000	1120000	1120000	0
284	20250304	160400	50015841500	1120000	1120000	1120000	1120000	0
285	20250304	160300	50015841500	1120000	1120000	1120000	1120000	0
286	20250304	160200	50015841500	1120000	1120000	1120000	1120000	0
287	20250304	160100	50015841500	1120000	1120000	1120000	1120000	0
288	20250304	160000	50015841500	1120000	1120000	1120000	1120000	0
289	20250304	155900	50015841500	1120000	1120000	1120000	1120000	0
290	20250304	155800	50015841500	1120000	1120000	1120000	1120000	0
291	20250304	155700	50015841500	1120000	1120000	1120000	1120000	0
292	20250304	155600	50015841500	1120000	1120000	1120000	1120000	0
293	20250304	155500	50015841500	1120000	1120000	1120000	1120000	0
294	20250304	155400	50015841500	1120000	1120000	1120000	1120000	0
295	20250304	155300	50015841500	1120000	1120000	1120000	1120000	0
296	20250304	155200	50015841500	1120000	1120000	1120000	1120000	0
297	20250304	155100	50015841500	1120000	1120000	1120000	1120000	0
298	20250304	155000	50015841500	1120000	1120000	1120000	1120000	0
299	20250304	154900	50015841500	1120000	1120000	1120000	1120000	0
300	20250304	154800	50015841500	1120000	1120000	1120000	1120000	0
301	20250304	154700	50015841500	1120000	1120000	1120000	1120000	0
302	20250304	154600	50015841500	1120000	1120000	1120000	1120000	4196
303	20250304	154500	50015841500	1120000	1120000	1120000	1120000	0
304	20250304	154400	50015841500	1120000	1120000	1120000	1120000	0
305	20250304	154300	50015841500	1120000	1120000	1120000	1120000	0
306	20250304	154200	50015841500	1120000	1120000	1120000	1120000	0
307	20250304	154100	50015841500	1120000	1120000	1120000	1120000	0
308	20250304	154000	50015841500	1120000	1120000	1120000	1120000	0
309	20250304	153900	50015841500	1120000	1120000	1120000	1120000	0
310	20250304	153800	50015841500	1120000	1120000	1120000	1120000	0
311	20250304	153700	50015841500	1120000	1120000	1120000	1120000	0
312	20250304	153600	50015841500	1120000	1120000	1120000	1120000	0
313	20250304	153500	50015841500	1120000	1120000	1120000	1120000	0
314	20250304	153400	50015841500	1120000	1120000	1120000	1120000	0
315	20250304	153300	50015841500	1120000	1120000	1120000	1120000	0
316	20250304	153200	50015841500	1120000	1120000	1120000	1120000	0
317	20250304	153100	50015841500	1120000	1120000	1120000	1120000	0
318	20250304	153000	50015841500	1120000	1120000	1120000	1120000	4196
319	20250304	152900	45316321500	1120000	1120000	1120000	1120000	0
320	20250304	152800	45316321500	1120000	1120000	1120000	1120000	0
321	20250304	152700	45316321500	1120000	1120000	1120000	1120000	0
322	20250304	152600	45316321500	1120000	1120000	1120000	1120000	0
323	20250304	152500	45316321500	1120000	1120000	1120000	1120000	0
324	20250304	152400	45316321500	1120000	1120000	1120000	1120000	0
325	20250304	152300	45316321500	1120000	1120000	1120000	1120000	0
326	20250304	152200	45316321500	1120000	1120000	1120000	1120000	0
327	20250304	152100	45316321500	1120000	1120000	1120000	1120000	0
328	20250304	152000	45316321500	1120000	1120000	1120000	1120000	0
329	20250304	151900	45316321500	1120000	1120000	1121000	1119000	289
330	20250304	151800	44992643000	1120000	1120000	1121000	1120000	172
331	20250304	151700	44799993000	1120000	1120000	1121000	1120000	153
332	20250304	151600	44628619000	1120000	1120000	1121000	1120000	80
333	20250304	151500	44538997000	1120000	1120000	1121000	1120000	85
334	20250304	151400	44443794000	1120000	1121000	1122000	1120000	154
335	20250304	151300	44271253000	1120000	1121000	1122000	1120000	76
336	20250304	151200	44186064000	1121000	1120000	1122000	1120000	36
337	20250304	151100	44145714000	1120000	1122000	1122000	1120000	216
338	20250304	151000	43903523000	1121000	1122000	1122000	1121000	51
339	20250304	150900	43846339000	1120000	1121000	1122000	1120000	49
340	20250304	150800	43791420000	1122000	1121000	1122000	1120000	71
341	20250304	150700	43711830000	1121000	1121000	1122000	1121000	19
342	20250304	150600	43690529000	1121000	1121000	1122000	1121000	44
343	20250304	150500	43641193000	1121000	1122000	1122000	1121000	99
344	20250304	150400	43530206000	1121000	1121000	1122000	1121000	62
345	20250304	150300	43460697000	1121000	1122000	1122000	1121000	154
346	20250304	150200	43287944000	1122000	1121000	1122000	1121000	49
347	20250304	150100	43233003000	1121000	1122000	1122000	1121000	46
348	20250304	150000	43181430000	1121000	1123000	1123000	1121000	155
349	20250304	145900	43007565000	1123000	1122000	1123000	1122000	35
350	20250304	145800	42968284000	1121000	1122000	1122000	1121000	69
351	20250304	145700	42890889000	1122000	1122000	1123000	1121000	118
352	20250304	145600	42758502000	1123000	1122000	1123000	1122000	34
353	20250304	145500	42720341000	1122000	1123000	1124000	1122000	119
354	20250304	145400	42586716000	1123000	1125000	1125000	1123000	50
355	20250304	145300	42530530000	1123000	1124000	1125000	1123000	70
356	20250304	145200	42451844000	1124000	1122000	1125000	1122000	35
357	20250304	145100	42412500000	1122000	1122000	1124000	1122000	144
358	20250304	145000	42250730000	1122000	1123000	1123000	1122000	40
359	20250304	144900	42205837000	1123000	1122000	1123000	1122000	87
360	20250304	144800	42108158000	1123000	1124000	1124000	1122000	50
361	20250304	144700	42052000000	1123000	1124000	1124000	1123000	26
362	20250304	144600	42022796000	1124000	1123000	1124000	1123000	33
363	20250304	144500	41985722000	1124000	1123000	1124000	1122000	43
364	20250304	144400	41937405000	1123000	1126000	1126000	1122000	178
365	20250304	144300	41737342000	1126000	1126000	1126000	1125000	17
366	20250304	144200	41718211000	1126000	1126000	1126000	1125000	66
367	20250304	144100	41643903500	1125500	1125000	1126000	1125000	16
368	20250304	144000	41625896000	1125000	1126000	1126000	1125000	8
369	20250304	143900	41616892000	1126000	1122000	1126000	1122000	350
370	20250304	143800	41223313000	1122000	1121000	1123000	1121000	72
371	20250304	143700	41142528500	1121000	1123000	1123000	1121000	27
372	20250304	143600	41112225500	1121000	1124000	1124000	1121000	30
373	20250304	143500	41078531500	1123000	1124000	1124000	1121000	47
374	20250304	143400	41025723500	1123000	1124000	1124000	1121000	150
375	20250304	143300	40857304000	1122000	1122500	1123000	1122000	72
376	20250304	143200	40776463000	1123000	1123000	1123000	1122000	33
377	20250304	143100	40739412000	1122000	1123500	1124000	1122000	238
378	20250304	143000	40472163500	1124000	1123000	1124000	1123000	14
379	20250304	142900	40456434000	1123000	1123000	1124000	1123000	29
380	20250304	142800	40423850000	1123500	1124000	1124000	1123500	34
381	20250304	142700	40385636000	1123000	1124000	1124000	1123000	54
382	20250304	142600	40324967000	1124000	1124500	1124500	1123000	45
383	20250304	142500	40274408000	1125000	1124000	1125000	1123500	38
384	20250304	142400	40231691000	1124000	1124000	1125000	1123000	78
385	20250304	142300	40144018000	1123000	1124500	1125000	1123000	75
386	20250304	142200	40059679000	1124000	1124000	1125000	1124000	16
387	20250304	142100	40041692000	1124000	1124000	1125000	1123000	97
388	20250304	142000	39932662500	1124000	1123000	1124000	1123000	18
389	20250304	141900	39912443500	1123000	1123000	1124000	1123000	21
390	20250304	141800	39888856500	1124000	1125000	1125000	1123000	82
391	20250304	141700	39796726500	1124000	1124000	1125000	1124000	23
392	20250304	141600	39770869500	1124000	1123000	1125000	1123000	37
393	20250304	141500	39729280500	1123000	1122000	1124000	1122000	29
394	20250304	141400	39696712500	1123000	1122000	1123000	1122000	44
395	20250304	141300	39647312500	1122000	1122000	1123000	1122000	28
396	20250304	141200	39615883500	1123000	1124000	1125000	1123000	70
397	20250304	141100	39537243500	1124000	1124000	1125000	1124000	24
398	20250304	141000	39510264500	1124000	1125000	1125000	1124000	39
399	20250304	140900	39466418500	1124000	1124000	1125000	1124000	23
400	20250304	140800	39440559500	1124000	1124000	1125000	1124000	27
401	20250304	140700	39410198500	1124000	1124000	1124000	1124000	20
402	20250304	140600	39387718500	1125000	1124000	1125000	1124000	91
403	20250304	140500	39285379500	1124000	1124000	1125000	1124000	16
404	20250304	140400	39267391500	1124000	1124000	1125000	1124000	12
405	20250304	140300	39253896500	1124000	1123000	1125000	1123000	40
406	20250304	140200	39208907500	1123000	1123000	1125000	1123000	26
407	20250304	140100	39179703500	1123000	1127000	1127000	1122000	255
408	20250304	140000	38892946500	1126000	1125000	1127000	1125000	159
409	20250304	135900	38713860500	1125000	1125000	1126000	1125000	13
410	20250304	135800	38699233500	1125000	1125000	1126000	1125000	33
411	20250304	135700	38662101500	1126000	1124000	1127000	1124000	160
412	20250304	135600	38481904500	1125000	1125000	1125000	1124000	27
413	20250304	135500	38451533500	1125000	1125000	1125000	1124000	14
414	20250304	135400	38435789500	1125000	1124000	1126000	1124000	105
415	20250304	135300	38317640500	1125000	1124000	1125000	1124000	18
416	20250304	135200	38297404500	1125000	1125000	1125000	1124000	9
417	20250304	135100	38287280500	1125000	1124000	1125000	1123000	18
418	20250304	135000	38267045500	1125000	1127000	1127000	1122000	339
419	20250304	134900	37885721500	1127000	1126000	1127000	1126000	7
420	20250304	134800	37877835500	1126000	1126000	1127000	1126000	42
421	20250304	134700	37830534500	1126000	1126000	1127000	1126000	48
422	20250304	134600	37776471500	1126000	1126000	1126000	1126000	4
423	20250304	134500	37771967500	1127000	1126000	1127000	1126000	63
424	20250304	134400	37701014500	1125000	1125000	1126000	1124000	97
425	20250304	134300	37591888500	1125000	1124000	1125000	1124000	11
426	20250304	134200	37579519500	1124000	1125000	1125000	1124000	10
427	20250304	134100	37568273500	1125000	1125000	1125000	1124000	25
428	20250304	134000	37540153500	1124000	1125000	1125000	1124000	8
429	20250304	133900	37531155500	1125000	1125000	1125000	1124000	13
430	20250304	133800	37516535500	1124000	1124000	1125000	1124000	9
431	20250304	133700	37506415500	1125000	1126000	1126000	1125000	105
432	20250304	133600	37388251500	1126000	1125000	1126000	1125000	19
433	20250304	133500	37366868500	1125000	1124000	1125000	1124000	51
434	20250304	133400	37309498500	1125000	1124000	1125000	1124000	18
435	20250304	133300	37289253500	1124000	1126000	1126000	1122000	152
436	20250304	133200	37118254500	1126000	1125000	1127000	1125000	90
437	20250304	133100	37016916000	1125000	1126000	1126000	1125000	18
438	20250304	133000	36996660000	1125000	1124000	1125000	1123000	139
439	20250304	132900	36840378000	1122000	1123000	1124000	1122000	17
440	20250304	132800	36821290000	1123000	1123000	1123000	1121000	11
441	20250304	132700	36808943000	1123000	1123000	1123000	1122000	85
442	20250304	132600	36713540000	1123000	1123000	1123000	1123000	6
443	20250304	132500	36706802000	1123000	1123000	1124000	1123000	9
444	20250304	132400	36696692000	1123000	1123000	1124000	1123000	56
445	20250304	132300	36633790000	1122000	1122000	1123000	1122000	81
446	20250304	132200	36542902000	1121000	1121500	1122000	1121000	8
447	20250304	132100	36533932500	1122000	1122000	1122000	1121000	28
448	20250304	132000	36502518500	1122000	1121000	1122000	1121000	13
449	20250304	131900	36487938500	1122000	1121000	1122000	1121000	45
450	20250304	131800	36437478500	1121000	1121000	1121000	1120000	24
451	20250304	131700	36410576500	1120000	1121000	1121000	1120000	87
452	20250304	131600	36313054500	1122000	1122000	1122000	1121000	5
453	20250304	131500	36307445500	1122000	1121000	1122000	1121000	19
454	20250304	131400	36286133500	1121000	1121000	1121000	1120000	37
455	20250304	131300	36244657500	1121000	1122000	1122000	1121000	69
456	20250304	131200	36167301500	1122000	1121000	1122000	1121000	7
457	20250304	131100	36159453500	1121000	1120000	1121000	1120000	41
458	20250304	131000	36113496500	1120000	1121000	1121000	1120000	15
459	20250304	130900	36096691500	1121000	1118000	1121000	1117000	140
460	20250304	130800	35940074500	1119000	1118000	1119000	1118000	12
461	20250304	130700	35926651500	1118000	1119000	1119000	1118000	6
462	20250304	130600	35919939500	1119000	1118000	1119000	1118000	20
463	20250304	130500	35897572500	1118500	1118000	1118500	1118000	28
464	20250304	130400	35866268000	1118000	1118000	1118000	1118000	12
465	20250304	130300	35852852000	1117000	1119000	1119000	1117000	165
466	20250304	130200	35668366000	1119000	1120000	1120000	1119000	74
467	20250304	130100	35585534000	1120000	1118000	1121000	1118000	132
468	20250304	130000	35437748000	1119000	1119000	1119000	1118000	47
469	20250304	125900	35385158000	1119000	1118000	1119000	1118000	22
470	20250304	125800	35360559000	1118000	1118000	1118000	1118000	4
471	20250304	125700	35356087000	1118000	1118000	1118000	1118000	25
472	20250304	125600	35328137000	1119000	1118000	1119000	1118000	29
473	20250304	125500	35295712000	1118000	1118000	1118000	1118000	14
474	20250304	125400	35280060000	1118000	1119000	1119000	1118000	22
475	20250304	125300	35255450000	1119000	1119000	1119000	1118000	52
476	20250304	125200	35197306000	1118000	1118000	1119000	1118000	11
477	20250304	125100	35185007000	1118000	1118000	1118000	1118000	22
478	20250304	125000	35160411000	1119000	1119000	1119000	1118000	12
479	20250304	124900	35146987500	1118000	1118500	1119000	1118000	19
480	20250304	124800	35125740000	1118000	1118000	1118000	1118000	4
481	20250304	124700	35121268000	1118000	1118000	1118000	1118000	10
482	20250304	124600	35110088000	1118000	1119000	1119000	1118000	11
483	20250304	124500	35097787000	1118000	1118000	1118000	1118000	10
484	20250304	124400	35086607000	1118000	1118000	1119000	1118000	36
485	20250304	124300	35046345000	1117000	1118000	1118000	1117000	101
486	20250304	124200	34933435000	1117000	1117000	1118000	1117000	46
487	20250304	124100	34882050000	1118000	1117000	1118000	1117000	24
488	20250304	124000	34855224000	1117000	1118000	1118000	1117000	24
489	20250304	123900	34828407000	1118000	1118000	1118000	1117000	20
490	20250304	123800	34806054000	1118000	1118000	1118000	1118000	134
491	20250304	123700	34656242000	1119000	1118000	1119000	1118000	38
492	20250304	123600	34613757000	1118000	1119000	1119000	1118000	10
493	20250304	123500	34602568000	1119000	1119000	1120000	1118000	158
494	20250304	123400	34425770000	1120000	1120000	1120000	1120000	3
495	20250304	123300	34422410000	1120000	1119000	1120000	1119000	34
496	20250304	123200	34384356000	1120000	1119000	1120000	1119000	56
497	20250304	123100	34321638000	1120000	1120000	1120000	1119000	15
498	20250304	123000	34304846000	1120000	1120000	1120000	1119000	40
499	20250304	122900	34260059000	1119000	1120000	1120000	1119000	13
500	20250304	122800	34245500000	1120000	1120000	1120000	1119000	13
501	20250304	122700	34230951000	1120000	1119000	1120000	1119000	60
502	20250304	122600	34163804000	1120000	1119000	1120000	1119000	11
503	20250304	122500	34151486000	1119000	1120000	1120000	1119000	16
504	20250304	122400	34133569000	1119000	1119000	1119000	1119000	2
505	20250304	122300	34131331000	1119000	1120000	1120000	1119000	14
506	20250304	122200	34115658000	1120000	1120000	1120000	1119000	29
507	20250304	122100	34083180000	1119000	1119000	1119000	1119000	44
508	20250304	122000	34033944000	1120000	1120000	1122000	1120000	15
509	20250304	121900	34017142000	1120000	1120000	1123000	1119000	95
510	20250304	121800	33910727000	1119000	1120000	1120000	1119000	9
511	20250304	121700	33900651000	1120000	1119000	1120000	1119000	7
512	20250304	121600	33892813000	1120000	1120000	1120000	1119000	11
513	20250304	121500	33880496000	1120000	1119000	1120000	1119000	7
514	20250304	121400	33872660000	1119000	1120000	1120000	1119000	15
515	20250304	121300	33855865000	1120000	1120000	1120000	1120000	23
516	20250304	121200	33830105000	1120000	1119000	1120000	1119000	34
517	20250304	121100	33792035000	1119000	1119000	1120000	1119000	16
518	20250304	121000	33774120000	1119000	1121000	1121000	1119000	67
519	20250304	120900	33699051000	1121000	1123000	1123000	1121000	14
520	20250304	120800	33683349000	1123000	1123000	1124000	1123000	90
521	20250304	120700	33582228000	1123000	1123000	1124000	1123000	11
522	20250304	120600	33569869000	1123000	1121000	1123000	1121000	68
523	20250304	120500	33493568000	1121000	1120000	1121000	1120000	6
524	20250304	120400	33486845000	1120000	1122000	1122000	1120000	68
525	20250304	120300	33410603000	1122000	1123000	1123000	1122000	3
526	20250304	120200	33407236000	1123000	1123000	1123000	1122000	28
527	20250304	120100	33375806000	1123000	1120000	1123000	1119000	301
528	20250304	120000	33038682000	1119000	1119000	1120000	1119000	14
529	20250304	115900	33023015000	1119000	1119000	1120000	1119000	30
530	20250304	115800	32989430000	1120000	1120000	1120000	1119000	123
531	20250304	115700	32851673000	1120000	1121000	1121000	1120000	38
532	20250304	115600	32809083000	1120000	1120000	1121000	1120000	12
533	20250304	115500	32795635000	1120000	1120000	1121000	1120000	12
534	20250304	115400	32782192000	1121000	1120000	1121000	1120000	9
535	20250304	115300	32772111000	1120000	1120000	1121000	1120000	15
536	20250304	115200	32755305000	1120000	1121000	1121000	1120000	17
537	20250304	115100	32736251000	1121000	1120000	1121000	1120000	6
538	20250304	115000	32729527000	1120000	1121000	1121000	1120000	13
539	20250304	114900	32714958000	1120000	1121000	1121000	1120000	24
540	20250304	114800	32688057000	1121000	1121000	1121000	1120000	19
541	20250304	114700	32666761000	1121000	1121000	1121000	1121000	28
542	20250304	114600	32635373000	1120000	1121000	1121000	1120000	15
543	20250304	114500	32618561000	1120000	1121000	1122000	1120000	19
544	20250304	114400	32597260000	1121000	1122000	1122000	1120000	47
545	20250304	114300	32544551000	1121000	1121000	1121000	1120000	41
546	20250304	114200	32498594000	1120000	1121000	1121000	1120000	2
547	20250304	114100	32496353000	1121000	1120000	1121000	1120000	12
548	20250304	114000	32482905000	1121000	1121000	1121000	1120000	32
549	20250304	113900	32447034000	1121000	1121000	1122000	1121000	37
550	20250304	113800	32405553000	1121000	1121000	1122000	1121000	20
551	20250304	113700	32383119000	1121000	1122000	1122000	1121000	9
552	20250304	113600	32373023000	1121000	1120000	1121000	1120000	45
553	20250304	113500	32322579000	1120000	1120000	1120000	1119000	89
554	20250304	113400	32222900000	1119000	1120000	1120000	1119000	11
555	20250304	113300	32210581000	1119000	1119000	1120000	1119000	21
556	20250304	113200	32187070000	1120000	1119000	1120000	1118000	41
557	20250304	113100	32141191000	1119000	1119000	1119000	1118000	20
558	20250304	113000	32118815000	1119000	1119000	1119000	1118000	17
559	20250304	112900	32099793500	1119000	1118000	1119000	1118000	65
560	20250304	112800	32027106500	1117000	1118000	1118000	1117000	30
561	20250304	112700	31993586500	1117000	1118000	1119000	1117000	39
562	20250304	112600	31949992500	1117000	1118000	1118000	1117000	29
563	20250304	112500	31917577500	1118000	1118000	1119000	1118000	35
564	20250304	112400	31878446500	1119000	1118500	1119000	1118000	33
565	20250304	112300	31841549000	1119000	1118000	1119000	1117000	56
566	20250304	112200	31778941000	1117000	1118000	1118000	1117000	47
567	20250304	112100	31726428000	1118000	1118000	1119000	1118000	159
568	20250304	112000	31548645000	1118000	1118000	1118000	1118000	12
569	20250304	111900	31535229000	1118000	1118000	1119000	1118000	32
570	20250304	111800	31499442500	1118000	1118000	1119000	1118000	16
571	20250304	111700	31481546500	1119000	1118000	1119000	1118000	36
572	20250304	111600	31441290500	1118000	1119000	1119000	1118000	19
573	20250304	111500	31420033500	1118000	1118000	1118000	1118000	7
574	20250304	111400	31412207500	1118000	1118000	1119000	1117000	101
575	20250304	111300	31299289500	1119000	1119000	1119000	1119000	37
576	20250304	111200	31257886500	1119000	1119000	1119000	1119000	28
577	20250304	111100	31226554500	1120000	1119000	1120000	1119000	19
578	20250304	111000	31205281500	1119000	1119000	1120000	1119000	17
579	20250304	110900	31186253500	1119000	1117000	1121000	1117000	105
580	20250304	110800	31068696500	1117000	1118000	1118000	1117000	21
581	20250304	110700	31045223500	1118000	1117000	1118000	1117000	40
582	20250304	110600	31000536500	1117000	1116000	1117000	1115000	284
583	20250304	110500	30683579500	1116000	1120000	1120000	1116000	803
584	20250304	110400	29785261500	1120000	1121000	1122000	1120000	71
585	20250304	110300	29705672500	1122000	1125000	1125000	1122000	209
586	20250304	110200	29470905500	1125000	1124000	1125000	1124000	9
587	20250304	110100	29460782500	1125000	1125000	1125000	1124000	39
588	20250304	110000	29416909000	1125000	1125000	1125000	1125000	6
589	20250304	105900	29410159000	1124000	1127000	1127000	1124000	170
590	20250304	105800	29218794000	1127000	1126000	1130000	1125000	383
591	20250304	105700	28787015000	1126000	1124000	1126000	1124000	49
592	20250304	105600	28731873000	1124000	1124000	1124000	1124000	9
593	20250304	105500	28721757000	1124000	1123000	1124000	1123000	132
594	20250304	105400	28573390000	1123000	1124000	1124000	1123000	107
595	20250304	105300	28453192000	1124000	1124000	1124000	1124000	9
596	20250304	105200	28443076000	1124000	1123000	1124000	1123000	56
597	20250304	105100	28380138000	1123000	1123000	1124000	1123000	7
598	20250304	105000	28372276000	1123000	1124000	1124000	1123000	58
599	20250304	104900	28307103000	1124000	1123000	1124000	1123000	16
600	20250304	104800	28289130000	1123000	1122000	1123000	1122000	144
601	20250304	104700	28127537000	1121500	1121000	1121500	1120500	58
602	20250304	104600	28062519500	1121000	1122000	1122000	1120000	111
603	20250304	104500	27938065500	1121000	1121000	1122000	1121000	20
604	20250304	104400	27915629500	1122000	1122000	1122000	1122000	38
605	20250304	104300	27872993500	1122000	1121000	1122000	1121000	16
606	20250304	104200	27855053500	1121000	1122000	1122000	1121000	47
607	20250304	104100	27802333500	1122000	1121000	1122000	1121000	48
608	20250304	104000	27748487500	1122000	1124000	1124000	1120000	960
609	20250304	103900	26672679500	1124000	1123000	1124000	1123000	32
610	20250304	103800	26636714500	1124000	1123000	1125000	1123000	74
611	20250304	103700	26553583500	1123000	1124000	1124000	1123000	44
612	20250304	103600	26504170500	1125000	1125000	1126000	1122000	124
613	20250304	103500	26364704500	1126000	1125000	1126000	1125000	57
614	20250304	103400	26300570500	1125000	1125000	1125000	1125000	105
615	20250304	103300	26182445500	1125000	1127000	1127000	1124000	46
616	20250304	103200	26130637500	1127000	1125000	1127000	1125000	14
617	20250304	103100	26114883500	1125000	1125000	1128000	1125000	128
618	20250304	103000	25970753500	1125000	1125000	1127000	1125000	170
619	20250304	102900	25779453500	1125000	1125000	1126000	1125000	100
620	20250304	102800	25666926500	1125000	1124000	1125000	1124000	57
621	20250304	102700	25602830500	1125000	1125000	1125000	1123000	324
622	20250304	102600	25238708500	1125000	1125000	1126000	1125000	92
623	20250304	102500	25135205500	1124000	1126000	1126000	1124000	60
624	20250304	102400	25067687500	1126000	1126000	1126000	1125000	34
625	20250304	102300	25029404500	1126000	1124000	1126000	1124000	72
626	20250304	102200	24948396500	1124000	1124000	1125000	1124000	8
627	20250304	102100	24939400500	1125000	1125000	1126000	1125000	53
628	20250304	102000	24879770500	1126000	1124000	1126000	1124000	40
629	20250304	101900	24834767500	1125000	1125000	1125000	1124000	105
630	20250304	101800	24716719500	1125000	1126000	1126000	1125000	37
631	20250304	101700	24675093500	1126000	1124000	1126000	1124000	23
632	20250304	101600	24649205500	1125000	1124000	1126000	1124000	66
633	20250304	101500	24574955500	1124000	1124000	1124000	1123000	85
634	20250304	101400	24479419500	1125000	1125000	1125000	1124000	26
635	20250304	101300	24450171500	1126000	1125000	1126000	1125000	112
636	20250304	101200	24324128000	1124000	1124000	1125000	1123000	235
637	20250304	101100	24059988000	1124000	1123000	1124000	1123000	79
638	20250304	101000	23971231500	1121000	1124000	1124000	1120000	499
639	20250304	100900	23411752500	1123000	1122000	1123000	1122000	41
640	20250304	100800	23365711500	1123000	1122000	1123000	1122000	38
641	20250304	100700	23323041500	1123000	1122000	1123000	1122000	62
642	20250304	100600	23253430500	1123000	1124000	1124000	1123000	31
643	20250304	100500	23218613500	1123000	1122000	1123000	1121000	98
644	20250304	100400	23108635500	1122000	1122000	1123000	1121000	37
645	20250304	100300	23067140500	1123000	1119000	1123000	1118000	242
646	20250304	100200	22796061500	1119000	1121000	1121000	1119000	94
647	20250304	100100	22690743500	1121000	1121000	1122000	1120000	77
648	20250304	100000	22604390500	1121000	1121000	1121000	1120000	116
649	20250304	095900	22474377500	1120000	1123000	1123000	1120000	141
650	20250304	095800	22316265000	1123000	1122000	1123000	1122000	29
651	20250304	095700	22283715000	1122000	1123000	1123000	1121000	70
652	20250304	095600	22205175000	1124000	1127000	1127000	1123000	62
653	20250304	095500	22135472000	1127000	1121000	1127000	1121000	465
654	20250304	095400	21613432000	1122000	1124000	1126000	1120000	755
655	20250304	095300	20766640000	1124000	1126000	1126000	1124000	61
656	20250304	095200	20697994500	1126000	1132000	1132000	1126000	561
657	20250304	095100	20064968500	1132000	1133000	1133000	1132000	16
658	20250304	095000	20046854500	1133000	1132500	1133000	1132000	80
659	20250304	094900	19956225000	1133000	1132000	1133000	1131000	72
660	20250304	094800	19874747000	1131000	1133000	1134000	1131000	566
661	20250304	094700	19234028500	1133000	1132000	1133000	1132000	44
662	20250304	094600	19184189500	1133000	1135000	1135000	1133000	102
663	20250304	094500	19068529500	1135000	1136000	1136000	1133000	46
664	20250304	094400	19016320500	1136000	1139000	1140000	1136000	104
665	20250304	094300	18897871500	1138000	1136000	1140000	1136000	536
666	20250304	094200	18287969500	1137000	1135000	1137000	1135000	117
667	20250304	094100	18155063000	1135000	1132000	1136000	1132000	65
668	20250304	094000	18081319500	1134000	1136000	1136000	1134000	80
669	20250304	093900	17990513500	1135000	1133000	1136000	1131000	785
670	20250304	093800	17101841500	1133000	1134000	1134000	1133000	52
671	20250304	093700	17042883500	1134000	1138000	1138000	1133000	785
672	20250304	093600	16151485500	1137000	1138000	1138000	1137000	129
673	20250304	093500	16004725500	1138000	1140000	1140000	1138000	68
674	20250304	093400	15927303500	1139000	1140000	1141000	1137000	391
675	20250304	093300	15482145500	1141000	1141000	1141000	1140000	51
676	20250304	093200	15423967500	1141000	1142000	1142000	1140000	138
677	20250304	093100	15266532000	1142000	1142000	1143000	1142000	87
678	20250304	093000	15167171000	1143000	1144000	1145000	1142000	228
679	20250304	092900	14906508500	1144000	1143000	1145000	1143000	582
680	20250304	092800	14240421500	1142000	1141000	1142000	1141000	265
681	20250304	092700	13937830500	1141000	1141000	1141000	1140000	197
682	20250304	092600	13713174500	1142000	1140000	1142000	1140000	110
683	20250304	092500	13587668500	1140000	1141000	1142000	1140000	259
684	20250304	092400	13292162500	1142000	1138000	1142000	1138000	497
685	20250304	092300	12725489500	1139000	1139000	1139000	1138000	37
686	20250304	092200	12683357000	1139000	1138000	1139000	1138000	60
687	20250304	092100	12615047000	1139000	1139000	1140000	1137000	254
688	20250304	092000	12325923000	1139000	1138000	1139000	1137000	260
689	20250304	091900	12029952000	1138000	1136000	1139000	1135000	158
690	20250304	091800	11850322000	1135000	1135000	1139000	1135000	1136
691	20250304	091700	10559670000	1134000	1133000	1134000	1132000	309
692	20250304	091600	10209419000	1132000	1130000	1134000	1130000	413
693	20250304	091500	9741668000	1130000	1132000	1132000	1128000	369
694	20250304	091400	9324794000	1131000	1131500	1134000	1131000	205
695	20250304	091300	9092869500	1131500	1131000	1134000	1130000	271
696	20250304	091200	8786073000	1131000	1132000	1135000	1130000	258
697	20250304	091100	8493970000	1130000	1130000	1136000	1128000	1359
698	20250304	091000	6954117000	1131000	1123000	1132000	1123000	1093
699	20250304	090900	5721431000	1123000	1128000	1128000	1122000	376
700	20250304	090800	5298589000	1128000	1121000	1128000	1120000	309
701	20250304	090700	4951401000	1120000	1121000	1125000	1120000	732
702	20250304	090600	4129821000	1122000	1118000	1122000	1118000	324
703	20250304	090500	3766969000	1118000	1112000	1119000	1112000	205
704	20250304	090400	3538344000	1112000	1111000	1114000	1110000	581
705	20250304	090300	2892787000	1111000	1119000	1119000	1110000	408
706	20250304	090200	2438763000	1115000	1118000	1125000	1115000	337
707	20250304	090100	2061445000	1118000	1114000	1118000	1113000	239
708	20250304	090000	1794894000	1114000	1114000	1116000	1113000	1606