KissMeData/307950/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211900	4434113700	132200	132200	132200	132200	947
3	20250305	211800	4434113700	132200	132200	132200	132200	0
4	20250305	211700	4434113700	132200	132200	132200	132200	0
5	20250305	211600	4434113700	132200	132200	132200	132200	0
6	20250305	211500	4434113700	132200	132200	132200	132200	0
7	20250305	211400	4434113700	132200	132200	132200	132200	0
8	20250305	211300	4434113700	132200	132200	132200	132200	0
9	20250305	211200	4434113700	132200	132200	132200	132200	0
10	20250305	211100	4434113700	132200	132200	132200	132200	0
11	20250305	211000	4434113700	132200	132200	132200	132200	0
12	20250305	210900	4434113700	132200	132200	132200	132200	0
13	20250305	210800	4434113700	132200	132200	132200	132200	0
14	20250305	210700	4434113700	132200	132200	132200	132200	0
15	20250305	210600	4434113700	132200	132200	132200	132200	0
16	20250305	210500	4434113700	132200	132200	132200	132200	0
17	20250305	210400	4434113700	132200	132200	132200	132200	0
18	20250305	210300	4434113700	132200	132200	132200	132200	0
19	20250305	210200	4434113700	132200	132200	132200	132200	0
20	20250305	210100	4434113700	132200	132200	132200	132200	0
21	20250305	210000	4434113700	132200	132200	132200	132200	0
22	20250305	205900	4434113700	132200	132200	132200	132200	0
23	20250305	205800	4434113700	132200	132200	132200	132200	0
24	20250305	205700	4434113700	132200	132200	132200	132200	0
25	20250305	205600	4434113700	132200	132200	132200	132200	0
26	20250305	205500	4434113700	132200	132200	132200	132200	0
27	20250305	205400	4434113700	132200	132200	132200	132200	0
28	20250305	205300	4434113700	132200	132200	132200	132200	0
29	20250305	205200	4434113700	132200	132200	132200	132200	0
30	20250305	205100	4434113700	132200	132200	132200	132200	0
31	20250305	205000	4434113700	132200	132200	132200	132200	0
32	20250305	204900	4434113700	132200	132200	132200	132200	947
33	20250305	204800	4434113700	132200	132200	132200	132200	0
34	20250305	204700	4434113700	132200	132200	132200	132200	0
35	20250305	204600	4434113700	132200	132200	132200	132200	0
36	20250305	204500	4434113700	132200	132200	132200	132200	0
37	20250305	204400	4434113700	132200	132200	132200	132200	0
38	20250305	204300	4434113700	132200	132200	132200	132200	0
39	20250305	204200	4434113700	132200	132200	132200	132200	0
40	20250305	204100	4434113700	132200	132200	132200	132200	0
41	20250305	204000	4434113700	132200	132200	132200	132200	0
42	20250305	203900	4434113700	132200	132200	132200	132200	0
43	20250305	203800	4434113700	132200	132200	132200	132200	0
44	20250305	203700	4434113700	132200	132200	132200	132200	0
45	20250305	203600	4434113700	132200	132200	132200	132200	0
46	20250305	203500	4434113700	132200	132200	132200	132200	0
47	20250305	203400	4434113700	132200	132200	132200	132200	0
48	20250305	203300	4434113700	132200	132200	132200	132200	0
49	20250305	203200	4434113700	132200	132200	132200	132200	0
50	20250305	203100	4434113700	132200	132200	132200	132200	0
51	20250305	203000	4434113700	132200	132200	132200	132200	0
52	20250305	202900	4434113700	132200	132200	132200	132200	0
53	20250305	202800	4434113700	132200	132200	132200	132200	0
54	20250305	202700	4434113700	132200	132200	132200	132200	0
55	20250305	202600	4434113700	132200	132200	132200	132200	0
56	20250305	202500	4434113700	132200	132200	132200	132200	0
57	20250305	202400	4434113700	132200	132200	132200	132200	0
58	20250305	202300	4434113700	132200	132200	132200	132200	0
59	20250305	202200	4434113700	132200	132200	132200	132200	0
60	20250305	202100	4434113700	132200	132200	132200	132200	0
61	20250305	202000	4434113700	132200	132200	132200	132200	0
62	20250305	201900	4434113700	132200	132200	132200	132200	947
63	20250305	201800	4434113700	132200	132200	132200	132200	0
64	20250305	201700	4434113700	132200	132200	132200	132200	0
65	20250305	201600	4434113700	132200	132200	132200	132200	0
66	20250305	201500	4434113700	132200	132200	132200	132200	0
67	20250305	201400	4434113700	132200	132200	132200	132200	0
68	20250305	201300	4434113700	132200	132200	132200	132200	0
69	20250305	201200	4434113700	132200	132200	132200	132200	0
70	20250305	201100	4434113700	132200	132200	132200	132200	0
71	20250305	201000	4434113700	132200	132200	132200	132200	0
72	20250305	200900	4434113700	132200	132200	132200	132200	0
73	20250305	200800	4434113700	132200	132200	132200	132200	0
74	20250305	200700	4434113700	132200	132200	132200	132200	0
75	20250305	200600	4434113700	132200	132200	132200	132200	0
76	20250305	200500	4434113700	132200	132200	132200	132200	0
77	20250305	200400	4434113700	132200	132200	132200	132200	0
78	20250305	200300	4434113700	132200	132200	132200	132200	0
79	20250305	200200	4434113700	132200	132200	132200	132200	0
80	20250305	200100	4434113700	132200	132200	132200	132200	0
81	20250305	200000	4434113700	132200	132200	132200	132200	0
82	20250305	195900	4434113700	132200	132200	132200	132200	0
83	20250305	195800	4434113700	132200	132200	132200	132200	0
84	20250305	195700	4434113700	132200	132200	132200	132200	0
85	20250305	195600	4434113700	132200	132200	132200	132200	0
86	20250305	195500	4434113700	132200	132200	132200	132200	0
87	20250305	195400	4434113700	132200	132200	132200	132200	0
88	20250305	195300	4434113700	132200	132200	132200	132200	0
89	20250305	195200	4434113700	132200	132200	132200	132200	0
90	20250305	195100	4434113700	132200	132200	132200	132200	0
91	20250305	195000	4434113700	132200	132200	132200	132200	0
92	20250305	194900	4434113700	132200	132200	132200	132200	947
93	20250305	194800	4434113700	132200	132200	132200	132200	0
94	20250305	194700	4434113700	132200	132200	132200	132200	0
95	20250305	194600	4434113700	132200	132200	132200	132200	0
96	20250305	194500	4434113700	132200	132200	132200	132200	0
97	20250305	194400	4434113700	132200	132200	132200	132200	0
98	20250305	194300	4434113700	132200	132200	132200	132200	0
99	20250305	194200	4434113700	132200	132200	132200	132200	0
100	20250305	194100	4434113700	132200	132200	132200	132200	0
101	20250305	194000	4434113700	132200	132200	132200	132200	0
102	20250305	193900	4434113700	132200	132200	132200	132200	0
103	20250305	193800	4434113700	132200	132200	132200	132200	0
104	20250305	193700	4434113700	132200	132200	132200	132200	0
105	20250305	193600	4434113700	132200	132200	132200	132200	0
106	20250305	193500	4434113700	132200	132200	132200	132200	0
107	20250305	193400	4434113700	132200	132200	132200	132200	0
108	20250305	193300	4434113700	132200	132200	132200	132200	0
109	20250305	193200	4434113700	132200	132200	132200	132200	0
110	20250305	193100	4434113700	132200	132200	132200	132200	0
111	20250305	193000	4434113700	132200	132200	132200	132200	0
112	20250305	192900	4434113700	132200	132200	132200	132200	0
113	20250305	192800	4434113700	132200	132200	132200	132200	0
114	20250305	192700	4434113700	132200	132200	132200	132200	0
115	20250305	192600	4434113700	132200	132200	132200	132200	0
116	20250305	192500	4434113700	132200	132200	132200	132200	0
117	20250305	192400	4434113700	132200	132200	132200	132200	0
118	20250305	192300	4434113700	132200	132200	132200	132200	0
119	20250305	192200	4434113700	132200	132200	132200	132200	0
120	20250305	192100	4434113700	132200	132200	132200	132200	0
121	20250305	192000	4434113700	132200	132200	132200	132200	0
122	20250305	191900	4434113700	132200	132200	132200	132200	947
123	20250305	191800	4434113700	132200	132200	132200	132200	0
124	20250305	191700	4434113700	132200	132200	132200	132200	0
125	20250305	191600	4434113700	132200	132200	132200	132200	0
126	20250305	191500	4434113700	132200	132200	132200	132200	0
127	20250305	191400	4434113700	132200	132200	132200	132200	0
128	20250305	191300	4434113700	132200	132200	132200	132200	0
129	20250305	191200	4434113700	132200	132200	132200	132200	0
130	20250305	191100	4434113700	132200	132200	132200	132200	0
131	20250305	191000	4434113700	132200	132200	132200	132200	0
132	20250305	190900	4434113700	132200	132200	132200	132200	0
133	20250305	190800	4434113700	132200	132200	132200	132200	0
134	20250305	190700	4434113700	132200	132200	132200	132200	0
135	20250305	190600	4434113700	132200	132200	132200	132200	0
136	20250305	190500	4434113700	132200	132200	132200	132200	0
137	20250305	190400	4434113700	132200	132200	132200	132200	0
138	20250305	190300	4434113700	132200	132200	132200	132200	0
139	20250305	190200	4434113700	132200	132200	132200	132200	0
140	20250305	190100	4434113700	132200	132200	132200	132200	0
141	20250305	190000	4434113700	132200	132200	132200	132200	0
142	20250305	185900	4434113700	132200	132200	132200	132200	0
143	20250305	185800	4434113700	132200	132200	132200	132200	0
144	20250305	185700	4434113700	132200	132200	132200	132200	0
145	20250305	185600	4434113700	132200	132200	132200	132200	0
146	20250305	185500	4434113700	132200	132200	132200	132200	0
147	20250305	185400	4434113700	132200	132200	132200	132200	0
148	20250305	185300	4434113700	132200	132200	132200	132200	0
149	20250305	185200	4434113700	132200	132200	132200	132200	0
150	20250305	185100	4434113700	132200	132200	132200	132200	0
151	20250305	185000	4434113700	132200	132200	132200	132200	0
152	20250305	184900	4434113700	132200	132200	132200	132200	947
153	20250305	184800	4434113700	132200	132200	132200	132200	0
154	20250305	184700	4434113700	132200	132200	132200	132200	0
155	20250305	184600	4434113700	132200	132200	132200	132200	0
156	20250305	184500	4434113700	132200	132200	132200	132200	0
157	20250305	184400	4434113700	132200	132200	132200	132200	0
158	20250305	184300	4434113700	132200	132200	132200	132200	0
159	20250305	184200	4434113700	132200	132200	132200	132200	0
160	20250305	184100	4434113700	132200	132200	132200	132200	0
161	20250305	184000	4434113700	132200	132200	132200	132200	0
162	20250305	183900	4434113700	132200	132200	132200	132200	0
163	20250305	183800	4434113700	132200	132200	132200	132200	0
164	20250305	183700	4434113700	132200	132200	132200	132200	0
165	20250305	183600	4434113700	132200	132200	132200	132200	0
166	20250305	183500	4434113700	132200	132200	132200	132200	0
167	20250305	183400	4434113700	132200	132200	132200	132200	0
168	20250305	183300	4434113700	132200	132200	132200	132200	0
169	20250305	183200	4434113700	132200	132200	132200	132200	0
170	20250305	183100	4434113700	132200	132200	132200	132200	0
171	20250305	183000	4434113700	132200	132200	132200	132200	0
172	20250305	182900	4434113700	132200	132200	132200	132200	0
173	20250305	182800	4434113700	132200	132200	132200	132200	0
174	20250305	182700	4434113700	132200	132200	132200	132200	0
175	20250305	182600	4434113700	132200	132200	132200	132200	0
176	20250305	182500	4434113700	132200	132200	132200	132200	0
177	20250305	182400	4434113700	132200	132200	132200	132200	0
178	20250305	182300	4434113700	132200	132200	132200	132200	0
179	20250305	182200	4434113700	132200	132200	132200	132200	0
180	20250305	182100	4434113700	132200	132200	132200	132200	0
181	20250305	182000	4434113700	132200	132200	132200	132200	0
182	20250305	181900	4434113700	132200	132200	132200	132200	947
183	20250305	181800	4434113700	132200	132200	132200	132200	0
184	20250305	181700	4434113700	132200	132200	132200	132200	0
185	20250305	181600	4434113700	132200	132200	132200	132200	0
186	20250305	181500	4434113700	132200	132200	132200	132200	0
187	20250305	181400	4434113700	132200	132200	132200	132200	0
188	20250305	181300	4434113700	132200	132200	132200	132200	0
189	20250305	181200	4434113700	132200	132200	132200	132200	0
190	20250305	181100	4434113700	132200	132200	132200	132200	0
191	20250305	181000	4434113700	132200	132200	132200	132200	0
192	20250305	180900	4434113700	132200	132200	132200	132200	0
193	20250305	180800	4434113700	132200	132200	132200	132200	0
194	20250305	180700	4434113700	132200	132200	132200	132200	0
195	20250305	180600	4434113700	132200	132200	132200	132200	0
196	20250305	180500	4434113700	132200	132200	132200	132200	0
197	20250305	180400	4434113700	132200	132200	132200	132200	0
198	20250305	180300	4434113700	132200	132200	132200	132200	0
199	20250305	180200	4434113700	132200	132200	132200	132200	0
200	20250305	180100	4434113700	132200	132200	132200	132200	0
201	20250305	180000	4434113700	132200	132200	132200	132200	0
202	20250305	175900	4434113700	132200	132200	132200	132200	0
203	20250305	175800	4434113700	132200	132200	132200	132200	0
204	20250305	175700	4434113700	132200	132200	132200	132200	0
205	20250305	175600	4434113700	132200	132200	132200	132200	0
206	20250305	175500	4434113700	132200	132200	132200	132200	0
207	20250305	175400	4434113700	132200	132200	132200	132200	0
208	20250305	175300	4434113700	132200	132200	132200	132200	0
209	20250305	175200	4434113700	132200	132200	132200	132200	0
210	20250305	175100	4434113700	132200	132200	132200	132200	0
211	20250305	175000	4434113700	132200	132200	132200	132200	0
212	20250305	174900	4434113700	132200	132200	132200	132200	947
213	20250305	174800	4434113700	132200	132200	132200	132200	0
214	20250305	174700	4434113700	132200	132200	132200	132200	0
215	20250305	174600	4434113700	132200	132200	132200	132200	0
216	20250305	174500	4434113700	132200	132200	132200	132200	0
217	20250305	174400	4434113700	132200	132200	132200	132200	0
218	20250305	174300	4434113700	132200	132200	132200	132200	0
219	20250305	174200	4434113700	132200	132200	132200	132200	0
220	20250305	174100	4434113700	132200	132200	132200	132200	0
221	20250305	174000	4434113700	132200	132200	132200	132200	0
222	20250305	173900	4434113700	132200	132200	132200	132200	0
223	20250305	173800	4434113700	132200	132200	132200	132200	0
224	20250305	173700	4434113700	132200	132200	132200	132200	0
225	20250305	173600	4434113700	132200	132200	132200	132200	0
226	20250305	173500	4434113700	132200	132200	132200	132200	0
227	20250305	173400	4434113700	132200	132200	132200	132200	0
228	20250305	173300	4434113700	132200	132200	132200	132200	0
229	20250305	173200	4434113700	132200	132200	132200	132200	0
230	20250305	173100	4434113700	132200	132200	132200	132200	0
231	20250305	173000	4434113700	132200	132200	132200	132200	0
232	20250305	172900	4434113700	132200	132200	132200	132200	0
233	20250305	172800	4434113700	132200	132200	132200	132200	0
234	20250305	172700	4434113700	132200	132200	132200	132200	0
235	20250305	172600	4434113700	132200	132200	132200	132200	0
236	20250305	172500	4434113700	132200	132200	132200	132200	0
237	20250305	172400	4434113700	132200	132200	132200	132200	0
238	20250305	172300	4434113700	132200	132200	132200	132200	0
239	20250305	172200	4434113700	132200	132200	132200	132200	0
240	20250305	172100	4434113700	132200	132200	132200	132200	0
241	20250305	172000	4434113700	132200	132200	132200	132200	0
242	20250305	171900	4434113700	132200	132200	132200	132200	947
243	20250305	171800	4434113700	132200	132200	132200	132200	0
244	20250305	171700	4434113700	132200	132200	132200	132200	0
245	20250305	171600	4434113700	132200	132200	132200	132200	0
246	20250305	171500	4434113700	132200	132200	132200	132200	0
247	20250305	171400	4434113700	132200	132200	132200	132200	0
248	20250305	171300	4434113700	132200	132200	132200	132200	0
249	20250305	171200	4434113700	132200	132200	132200	132200	0
250	20250305	171100	4434113700	132200	132200	132200	132200	0
251	20250305	171000	4434113700	132200	132200	132200	132200	0
252	20250305	170900	4434113700	132200	132200	132200	132200	0
253	20250305	170800	4434113700	132200	132200	132200	132200	0
254	20250305	170700	4434113700	132200	132200	132200	132200	0
255	20250305	170600	4434113700	132200	132200	132200	132200	0
256	20250305	170500	4434113700	132200	132200	132200	132200	0
257	20250305	170400	4434113700	132200	132200	132200	132200	0
258	20250305	170300	4434113700	132200	132200	132200	132200	0
259	20250305	170200	4434113700	132200	132200	132200	132200	0
260	20250305	170100	4434113700	132200	132200	132200	132200	0
261	20250305	170000	4434113700	132200	132200	132200	132200	0
262	20250305	165900	4434113700	132200	132200	132200	132200	0
263	20250305	165800	4434113700	132200	132200	132200	132200	0
264	20250305	165700	4434113700	132200	132200	132200	132200	0
265	20250305	165600	4434113700	132200	132200	132200	132200	0
266	20250305	165500	4434113700	132200	132200	132200	132200	0
267	20250305	165400	4434113700	132200	132200	132200	132200	0
268	20250305	165300	4434113700	132200	132200	132200	132200	0
269	20250305	165200	4434113700	132200	132200	132200	132200	0
270	20250305	165100	4434113700	132200	132200	132200	132200	0
271	20250305	165000	4434113700	132200	132200	132200	132200	0
272	20250305	164900	4434113700	132200	132200	132200	132200	947
273	20250305	164800	4434113700	132200	132200	132200	132200	0
274	20250305	164700	4434113700	132200	132200	132200	132200	0
275	20250305	164600	4434113700	132200	132200	132200	132200	0
276	20250305	164500	4434113700	132200	132200	132200	132200	0
277	20250305	164400	4434113700	132200	132200	132200	132200	0
278	20250305	164300	4434113700	132200	132200	132200	132200	0
279	20250305	164200	4434113700	132200	132200	132200	132200	0
280	20250305	164100	4434113700	132200	132200	132200	132200	0
281	20250305	164000	4434113700	132200	132200	132200	132200	0
282	20250305	163900	4434113700	132200	132200	132200	132200	0
283	20250305	163800	4434113700	132200	132200	132200	132200	0
284	20250305	163700	4434113700	132200	132200	132200	132200	0
285	20250305	163600	4434113700	132200	132200	132200	132200	0
286	20250305	163500	4434113700	132200	132200	132200	132200	0
287	20250305	163400	4434113700	132200	132200	132200	132200	0
288	20250305	163300	4434113700	132200	132200	132200	132200	0
289	20250305	163200	4434113700	132200	132200	132200	132200	0
290	20250305	163100	4434113700	132200	132200	132200	132200	0
291	20250305	163000	4434113700	132200	132200	132200	132200	0
292	20250305	162900	4434113700	132200	132200	132200	132200	0
293	20250305	162800	4434113700	132200	132200	132200	132200	0
294	20250305	162700	4434113700	132200	132200	132200	132200	0
295	20250305	162600	4434113700	132200	132200	132200	132200	0
296	20250305	162500	4434113700	132200	132200	132200	132200	0
297	20250305	162400	4434113700	132200	132200	132200	132200	0
298	20250305	162300	4434113700	132200	132200	132200	132200	0
299	20250305	162200	4434113700	132200	132200	132200	132200	0
300	20250305	162100	4434113700	132200	132200	132200	132200	0
301	20250305	162000	4434113700	132200	132200	132200	132200	0
302	20250305	161900	4434113700	132200	132200	132200	132200	947
303	20250305	161800	4434113700	132200	132200	132200	132200	0
304	20250305	161700	4434113700	132200	132200	132200	132200	0
305	20250305	161600	4434113700	132200	132200	132200	132200	0
306	20250305	161500	4434113700	132200	132200	132200	132200	0
307	20250305	161400	4434113700	132200	132200	132200	132200	0
308	20250305	161300	4434113700	132200	132200	132200	132200	0
309	20250305	161200	4434113700	132200	132200	132200	132200	0
310	20250305	161100	4434113700	132200	132200	132200	132200	0
311	20250305	161000	4434113700	132200	132200	132200	132200	0
312	20250305	160900	4434113700	132200	132200	132200	132200	0
313	20250305	160800	4434113700	132200	132200	132200	132200	0
314	20250305	160700	4434113700	132200	132200	132200	132200	0
315	20250305	160600	4434113700	132200	132200	132200	132200	0
316	20250305	160500	4434113700	132200	132200	132200	132200	0
317	20250305	160400	4434113700	132200	132200	132200	132200	0
318	20250305	160300	4434113700	132200	132200	132200	132200	0
319	20250305	160200	4434113700	132200	132200	132200	132200	0
320	20250305	160100	4434113700	132200	132200	132200	132200	0
321	20250305	160000	4434113700	132200	132200	132200	132200	0
322	20250305	155900	4434113700	132200	132200	132200	132200	0
323	20250305	155800	4434113700	132200	132200	132200	132200	0
324	20250305	155700	4434113700	132200	132200	132200	132200	0
325	20250305	155600	4434113700	132200	132200	132200	132200	0
326	20250305	155500	4434113700	132200	132200	132200	132200	0
327	20250305	155400	4434113700	132200	132200	132200	132200	0
328	20250305	155300	4434113700	132200	132200	132200	132200	0
329	20250305	155200	4434113700	132200	132200	132200	132200	0
330	20250305	155100	4434113700	132200	132200	132200	132200	0
331	20250305	155000	4434113700	132200	132200	132200	132200	0
332	20250305	154900	4434113700	132200	132200	132200	132200	947
333	20250305	154800	4434113700	132200	132200	132200	132200	0
334	20250305	154700	4434113700	132200	132200	132200	132200	0
335	20250305	154600	4434113700	132200	132200	132200	132200	0
336	20250305	154500	4434113700	132200	132200	132200	132200	0
337	20250305	154400	4434113700	132200	132200	132200	132200	0
338	20250305	154300	4434113700	132200	132200	132200	132200	0
339	20250305	154200	4434113700	132200	132200	132200	132200	0
340	20250305	154100	4434113700	132200	132200	132200	132200	0
341	20250305	154000	4434113700	132200	132200	132200	132200	0
342	20250305	153900	4434113700	132200	132200	132200	132200	0
343	20250305	153800	4434113700	132200	132200	132200	132200	0
344	20250305	153700	4434113700	132200	132200	132200	132200	0
345	20250305	153600	4434113700	132200	132200	132200	132200	0
346	20250305	153500	4434113700	132200	132200	132200	132200	0
347	20250305	153400	4434113700	132200	132200	132200	132200	0
348	20250305	153300	4434113700	132200	132200	132200	132200	0
349	20250305	153200	4434113700	132200	132200	132200	132200	0
350	20250305	153100	4434113700	132200	132200	132200	132200	0
351	20250305	153000	4434113700	132200	132200	132200	132200	947
352	20250305	152900	4308920300	132000	132000	132000	132000	0
353	20250305	152800	4308920300	132000	132000	132000	132000	0
354	20250305	152700	4308920300	132000	132000	132000	132000	0
355	20250305	152600	4308920300	132000	132000	132000	132000	0
356	20250305	152500	4308920300	132000	132000	132000	132000	0
357	20250305	152400	4308920300	132000	132000	132000	132000	0
358	20250305	152300	4308920300	132000	132000	132000	132000	0
359	20250305	152200	4308920300	132000	132000	132000	132000	0
360	20250305	152100	4308920300	132000	132000	132000	132000	0
361	20250305	152000	4308920300	132000	132000	132000	132000	0
362	20250305	151900	4308920300	132000	132100	132100	132000	102
363	20250305	151800	4295448300	132000	131900	132100	131900	203
364	20250305	151700	4268646400	131900	131950	132000	131900	92
365	20250305	151600	4256507050	131950	132000	132000	131950	27
366	20250305	151500	4252944150	131950	131900	131950	131800	182
367	20250305	151400	4228946600	131900	132100	132100	131800	145
368	20250305	151300	4209803200	132000	132100	132100	131900	98
369	20250305	151200	4196868800	132000	132200	132200	132000	147
370	20250305	151100	4177456800	132200	132200	132200	132100	89
371	20250305	151000	4165694300	132200	132100	132200	132100	68
372	20250305	150900	4156711300	132200	132100	132200	132100	16
373	20250305	150800	4154596300	132100	132100	132200	132100	50
374	20250305	150700	4147990600	132100	132100	132200	132100	114
375	20250305	150600	4132927000	132100	132200	132200	132100	20
376	20250305	150500	4130284500	132100	132100	132200	132100	27
377	20250305	150400	4126717700	132200	132200	132200	132100	52
378	20250305	150300	4119848300	132200	132200	132200	132100	29
379	20250305	150200	4116016800	132100	132100	132200	132100	28
380	20250305	150100	4112317800	132200	132200	132200	132100	94
381	20250305	150000	4099900100	132200	132000	132200	132000	142
382	20250305	145900	4081140600	132100	132000	132100	131900	103
383	20250305	145800	4067543800	132000	131900	132000	131900	108
384	20250305	145700	4053296300	131900	132000	132000	131900	79
385	20250305	145600	4042874100	131900	131750	132000	131700	77
386	20250305	145500	4032724250	131700	131500	131800	131500	120
387	20250305	145400	4016924550	131700	131500	131700	131500	119
388	20250305	145300	4001259250	131500	131600	131700	131500	64
389	20250305	145200	3992837750	131700	131700	131800	131600	708
390	20250305	145100	3899656000	131700	131700	131800	131700	61
391	20250305	145000	3891622200	131800	131700	131800	131600	88
392	20250305	144900	3880032400	131700	131800	131800	131600	93
393	20250305	144800	3867784400	131700	131700	131800	131700	114
394	20250305	144700	3852770300	131700	131800	131900	131700	51
395	20250305	144600	3846050000	131800	131700	131900	131700	95
396	20250305	144500	3833532100	131700	131800	131800	131700	107
397	20250305	144400	3819436100	131800	131800	131800	131700	98
398	20250305	144300	3806520500	131700	131700	131800	131700	114
399	20250305	144200	3791501900	131700	131700	131800	131700	36
400	20250305	144100	3786759600	131800	131600	131800	131600	141
401	20250305	144000	3768187200	131800	131600	131800	131600	96
402	20250305	143900	3755541450	131800	131700	131800	131600	88
403	20250305	143800	3743955150	131700	131600	131800	131600	88
404	20250305	143700	3732364550	131600	131700	131700	131600	76
405	20250305	143600	3722355750	131700	131600	131800	131600	114
406	20250305	143500	3707342850	131700	131700	131800	131600	70
407	20250305	143400	3698123350	131700	131700	131700	131600	85
408	20250305	143300	3686931950	131600	131600	131700	131500	115
409	20250305	143200	3671798650	131600	131600	131700	131500	82
410	20250305	143100	3661007250	131700	131500	131700	131500	61
411	20250305	143000	3652984550	131500	131600	131700	131500	94
412	20250305	142900	3640616000	131600	131600	131700	131500	74
413	20250305	142800	3630877600	131600	131600	131700	131600	50
414	20250305	142700	3624297300	131600	131600	131700	131600	135
415	20250305	142600	3606530900	131700	131600	131800	131600	78
416	20250305	142500	3596259000	131600	131700	131800	131600	108
417	20250305	142400	3582034300	131700	131700	131800	131600	61
418	20250305	142300	3574002700	131600	131700	131700	131600	110
419	20250305	142200	3559518400	131700	131600	131800	131600	75
420	20250305	142100	3549641900	131700	131700	131700	131600	70
421	20250305	142000	3540429200	131600	131500	131700	131500	80
422	20250305	141900	3529900600	131700	131600	131700	131500	68
423	20250305	141800	3520952300	131700	131500	131700	131500	67
424	20250305	141700	3512136850	131500	131600	131600	131500	73
425	20250305	141600	3502536150	131600	131600	131700	131500	96
426	20250305	141500	3489903650	131600	131700	131750	131600	87
427	20250305	141400	3478450750	131800	131700	131800	131700	77
428	20250305	141300	3468309050	131700	131700	131800	131700	56
429	20250305	141200	3460933250	131700	131800	131800	131700	55
430	20250305	141100	3453688650	131700	131800	131900	131700	168
431	20250305	141000	3431548350	131800	131700	131900	131700	101
432	20250305	140900	3418241050	131700	131600	131800	131600	52
433	20250305	140800	3411391550	131700	131700	131900	131600	106
434	20250305	140700	3397430500	131800	131600	131800	131500	112
435	20250305	140600	3382682200	131500	131500	131700	131500	58
436	20250305	140500	3375054500	131600	131600	131700	131500	73
437	20250305	140400	3365453950	131700	131600	131800	131600	80
438	20250305	140300	3354918450	131500	131550	131600	131400	65
439	20250305	140200	3346371000	131600	131350	131600	131300	170
440	20250305	140100	3324025350	131500	131400	131500	131300	73
441	20250305	140000	3314435150	131300	131300	131400	131300	119
442	20250305	135900	3298807850	131300	131300	131500	131300	109
443	20250305	135800	3284491950	131300	131400	131500	131300	96
444	20250305	135700	3271877550	131400	131400	131500	131400	101
445	20250305	135600	3258605950	131400	131350	131500	131300	122
446	20250305	135500	3242574250	131300	131300	131400	131300	146
447	20250305	135400	3223401750	131300	131300	131400	131300	171
448	20250305	135300	3200939900	131300	131400	131400	131300	158
449	20250305	135200	3180191600	131400	131400	131500	131300	202
450	20250305	135100	3153654050	131400	131600	131600	131400	371
451	20250305	135000	3104888750	131500	131500	131600	131500	175
452	20250305	134900	3081876050	131600	131500	131650	131500	140
453	20250305	134800	3063463350	131500	131500	131600	131500	124
454	20250305	134700	3047156550	131500	131500	131700	131500	533
455	20250305	134600	2977066350	131600	131600	131600	131500	337
456	20250305	134500	2932746650	131600	131600	131700	131500	94
457	20250305	134400	2920377850	131600	131600	131700	131600	138
458	20250305	134300	2902216950	131600	131500	131700	131500	154
459	20250305	134200	2881957150	131500	131600	131600	131500	65
460	20250305	134100	2873408350	131600	131500	131600	131500	136
461	20250305	134000	2855517650	131600	131500	131700	131500	185
462	20250305	133900	2831183150	131500	131600	131600	131500	106
463	20250305	133800	2817241150	131600	131600	131700	131600	77
464	20250305	133700	2807107850	131600	131700	131900	131600	772
465	20250305	133600	2705467750	131900	131800	131900	131700	196
466	20250305	133500	2679634850	131800	131800	132000	131800	86
467	20250305	133400	2668298750	131800	131800	132000	131800	139
468	20250305	133300	2649975550	132000	131800	132000	131800	115
469	20250305	133200	2634814050	131800	131800	131900	131800	69
470	20250305	133100	2625718750	131900	131900	132000	131900	271
471	20250305	133000	2589973550	132000	132000	132100	131900	103
472	20250305	132900	2576383050	132000	131900	132100	131900	73
473	20250305	132800	2566751650	131900	131900	132100	131900	52
474	20250305	132700	2559890850	132000	131900	132100	131900	44
475	20250305	132600	2554085350	132000	132000	132100	131900	32
476	20250305	132500	2549862750	132100	131900	132100	131900	56
477	20250305	132400	2542474750	131900	132000	132000	131900	65
478	20250305	132300	2533896450	132100	132000	132100	132000	73
479	20250305	132200	2524256450	132100	132000	132100	131900	54
480	20250305	132100	2517129250	132000	131900	132000	131900	45
481	20250305	132000	2511192350	131900	131900	132000	131900	26
482	20250305	131900	2507761650	132000	132000	132000	131900	59
483	20250305	131800	2499975950	132000	131900	132000	131900	33
484	20250305	131700	2495622150	131900	132100	132100	131900	18
485	20250305	131600	2493246350	132000	131900	132000	131900	35
486	20250305	131500	2488628250	132000	132000	132100	131900	37
487	20250305	131400	2483746150	132100	132000	132100	131900	43
488	20250305	131300	2478070850	131900	131900	132000	131900	32
489	20250305	131200	2473849950	132000	132000	132000	131900	90
490	20250305	131100	2461978250	131900	132000	132000	131900	28
491	20250305	131000	2458282850	131900	132000	132100	131900	36
492	20250305	130900	2453531050	132000	131900	132000	131900	48
493	20250305	130800	2447198250	132000	131900	132000	131900	28
494	20250305	130700	2443503750	132000	131900	132100	131900	68
495	20250305	130600	2434524150	131900	132000	132000	131900	41
496	20250305	130500	2429113250	131900	132100	132100	131900	48
497	20250305	130400	2422779750	132000	132000	132000	131900	46
498	20250305	130300	2416711450	131900	131800	132000	131800	61
499	20250305	130200	2408660950	131900	131900	132000	131800	48
500	20250305	130100	2402330250	131800	131900	132000	131800	229
501	20250305	130000	2372107750	131800	131800	131900	131800	35
502	20250305	125900	2367492650	131900	131900	132000	131800	44
503	20250305	125800	2361691550	131900	131800	132000	131800	26
504	20250305	125700	2358263550	131800	131900	131900	131700	434
505	20250305	125600	2301062450	131900	131900	131900	131800	31
506	20250305	125500	2296975750	131800	131800	131900	131800	35
507	20250305	125400	2292362350	131800	131900	131900	131800	44
508	20250305	125300	2286560650	131900	131800	131900	131800	35
509	20250305	125200	2281946550	131900	131800	131900	131800	54
510	20250305	125100	2274828550	131800	131800	131900	131800	26
511	20250305	125000	2271400550	131800	131800	131900	131800	39
512	20250305	124900	2266260250	131800	131850	131900	131800	29
513	20250305	124800	2262436600	131800	131800	131800	131700	53
514	20250305	124700	2255453000	131800	131900	131900	131800	31
515	20250305	124600	2251367000	131800	131800	131900	131800	38
516	20250305	124500	2246357100	131900	131800	131900	131800	17
517	20250305	124400	2244115900	131800	131800	131900	131800	60
518	20250305	124300	2236207700	131800	131900	131900	131800	22
519	20250305	124200	2233307700	131900	131900	131900	131800	23
520	20250305	124100	2230275000	131800	131900	131900	131800	61
521	20250305	124000	2222233000	131900	131800	132000	131800	21
522	20250305	123900	2219463700	131800	131900	132000	131800	20
523	20250305	123800	2216825700	132000	131900	132000	131900	29
524	20250305	123700	2213000500	131900	131950	131950	131900	97
525	20250305	123600	2200205700	131900	131900	132000	131900	25
526	20250305	123500	2196907900	131900	131900	132000	131800	34
527	20250305	123400	2192423300	131800	131900	131900	131800	32
528	20250305	123300	2188204300	131900	132000	132000	131800	37
529	20250305	123200	2183326200	131800	131900	131900	131800	43
530	20250305	123100	2177655000	131900	132000	132000	131900	43
531	20250305	123000	2171983100	132000	131900	132000	131900	56
532	20250305	122900	2164596400	131900	131900	132000	131900	28
533	20250305	122800	2160902800	131900	131900	132000	131900	34
534	20250305	122700	2156416700	131900	132000	132000	131900	50
535	20250305	122600	2149819900	131900	131800	132000	131800	25
536	20250305	122500	2146522200	131800	131900	131900	131800	38
537	20250305	122400	2141511100	131900	131900	132100	131800	38
538	20250305	122300	2136496800	131800	132100	132100	131800	28
539	20250305	122200	2132802900	132100	131900	132100	131800	39
540	20250305	122100	2127657400	131900	132000	132100	131900	42
541	20250305	122000	2122117200	131900	132100	132100	131900	99
542	20250305	121900	2109054900	132100	132100	132100	132000	40
543	20250305	121800	2103771100	132100	132000	132100	131900	14
544	20250305	121700	2101922300	132000	132000	132100	131900	70
545	20250305	121600	2092683100	131900	131800	132000	131800	49
546	20250305	121500	2086221500	131900	131700	131900	131700	27
547	20250305	121400	2082663500	131700	131700	131800	131700	30
548	20250305	121300	2078712000	131900	131800	131900	131700	44
549	20250305	121200	2072913200	131800	131800	132000	131700	247
550	20250305	121100	2040322900	131700	131800	131800	131700	28
551	20250305	121000	2036634500	131800	131800	131900	131800	43
552	20250305	120900	2030965100	131800	131800	131900	131800	84
553	20250305	120800	2019887700	131800	131600	131800	131600	146
554	20250305	120700	2000647500	131600	131600	131700	131600	27
555	20250305	120600	1997093900	131600	131700	131700	131600	39
556	20250305	120500	1991960800	131600	131600	131700	131600	57
557	20250305	120400	1984459300	131600	131700	131800	131600	31
558	20250305	120300	1980379000	131700	131600	131700	131500	81
559	20250305	120200	1969719300	131600	131700	131800	131600	204
560	20250305	120100	1942867600	131600	131600	131700	131600	142
561	20250305	120000	1924179600	131700	131800	131800	131600	68
562	20250305	115900	1915225400	131800	131700	131900	131700	67
563	20250305	115800	1906401000	131700	131700	131800	131600	37
564	20250305	115700	1901529800	131600	131700	131900	131600	103
565	20250305	115600	1887963800	131700	131600	131700	131600	62
566	20250305	115500	1879801600	131600	131700	131700	131600	32
567	20250305	115400	1875590000	131700	131700	131700	131600	98
568	20250305	115300	1862685900	131700	131700	131800	131700	59
569	20250305	115200	1854914900	131700	131700	131800	131700	53
570	20250305	115100	1847931900	131700	131600	131800	131600	57
571	20250305	115000	1840426000	131900	131700	131900	131600	51
572	20250305	114900	1833711800	131700	131700	131800	131600	63
573	20250305	114800	1825414700	131600	131700	131800	131600	61
574	20250305	114700	1817383600	131600	131700	131900	131600	87
575	20250305	114600	1805926000	131800	131600	131800	131600	55
576	20250305	114500	1798684200	131600	131700	131700	131600	60
577	20250305	114400	1790787400	131600	131600	131700	131600	55
578	20250305	114300	1783549300	131600	131600	131700	131600	89
579	20250305	114200	1771836000	131600	131600	131700	131600	27
580	20250305	114100	1768282500	131600	131700	131800	131600	72
581	20250305	114000	1758800100	131700	131700	131800	131700	97
582	20250305	113900	1746024700	131700	131800	131900	131700	58
583	20250305	113800	1738381200	131800	131900	131900	131800	58
584	20250305	113700	1730735400	131900	131900	132000	131900	51
585	20250305	113600	1724008400	131800	131800	132000	131800	35
586	20250305	113500	1719393100	131800	131900	131900	131800	65
587	20250305	113400	1710820900	131900	131900	131900	131900	49
588	20250305	113300	1704357800	131900	131900	132000	131900	95
589	20250305	113200	1691826700	132000	131900	132000	131900	57
590	20250305	113100	1684308300	131900	131900	132000	131900	63
591	20250305	113000	1675998500	131900	131900	132000	131900	53
592	20250305	112900	1669007100	131900	132000	132000	131900	55
593	20250305	112800	1661751900	131900	131900	131900	131900	50
594	20250305	112700	1655156900	131900	131900	132000	131900	68
595	20250305	112600	1646187600	131900	131800	131900	131800	53
596	20250305	112500	1639201200	131800	131800	131900	131800	43
597	20250305	112400	1633533300	131800	131800	131900	131800	53
598	20250305	112300	1626547800	131800	131700	131900	131700	49
599	20250305	112200	1620092300	131800	131800	131900	131700	67
600	20250305	112100	1611265400	131800	131700	131900	131700	85
601	20250305	112000	1600067500	131800	131700	131800	131700	40
602	20250305	111900	1594798800	131700	131900	131900	131700	53
603	20250305	111800	1587815600	131900	131700	131900	131700	47
604	20250305	111700	1581622700	131700	131700	131800	131700	34
605	20250305	111600	1577144400	131900	131800	131900	131700	150
606	20250305	111500	1557373500	131800	131900	131900	131800	71
607	20250305	111400	1548012900	131900	131900	131900	131800	21
608	20250305	111300	1545244900	131800	131900	131900	131800	99
609	20250305	111200	1532195800	131800	131800	131800	131800	18
610	20250305	111100	1529823400	131800	131800	131900	131800	52
611	20250305	111000	1522969700	131800	131800	131900	131800	72
612	20250305	110900	1513479500	131900	131900	131900	131800	59
613	20250305	110800	1505700600	131900	131800	131900	131800	31
614	20250305	110700	1501613000	131800	131900	131900	131800	70
615	20250305	110600	1492386000	131800	131800	132000	131800	43
616	20250305	110500	1486717300	132000	131900	132000	131800	75
617	20250305	110400	1476826300	131800	131900	131900	131800	163
618	20250305	110300	1455331800	131900	132000	132000	131900	65
619	20250305	110200	1446758200	131900	131900	131900	131900	45
620	20250305	110100	1440822700	131900	131900	131900	131900	52
621	20250305	110000	1433963900	131900	131900	132000	131900	48
622	20250305	105900	1427632500	131900	131900	132000	131900	56
623	20250305	105800	1420245600	132000	131800	132000	131800	92
624	20250305	105700	1408114100	131800	131800	131900	131800	61
625	20250305	105600	1400073900	131800	131900	131900	131800	67
626	20250305	105500	1391237600	131900	132000	132000	131800	30
627	20250305	105400	1387280500	131800	131900	131900	131800	114
628	20250305	105300	1372254600	131900	131800	131900	131800	90
629	20250305	105200	1360391800	131800	132000	132000	131800	130
630	20250305	105100	1343247100	132000	131900	132000	131900	82
631	20250305	105000	1332427700	131900	131900	132000	131900	64
632	20250305	104900	1323985300	131900	131900	132000	131900	29
633	20250305	104800	1320159100	131900	131900	132000	131900	118
634	20250305	104700	1304591600	131900	131900	132000	131900	34
635	20250305	104600	1300105700	131900	132000	132000	131900	62
636	20250305	104500	1291926800	131900	132000	132100	131900	143
637	20250305	104400	1273050900	132000	132000	132000	132000	115
638	20250305	104300	1257870900	132000	132000	132100	132000	27
639	20250305	104200	1254305600	132000	132000	132100	132000	356
640	20250305	104100	1207309600	132000	132100	132100	132000	27
641	20250305	104000	1203745000	132100	132100	132300	132100	487
642	20250305	103900	1139410600	132100	132100	132200	132100	86
643	20250305	103800	1128047500	132100	132100	132200	132100	98
644	20250305	103700	1115101400	132100	132100	132200	132100	41
645	20250305	103600	1109685000	132200	132100	132200	132100	86
646	20250305	103500	1098323800	132100	132100	132200	132100	52
647	20250305	103400	1091454500	132100	132200	132200	132100	172
648	20250305	103300	1068718000	132200	132200	132300	132200	64
649	20250305	103200	1060257100	132200	132200	132300	132200	67
650	20250305	103100	1051399400	132200	132400	132500	132200	219
651	20250305	103000	1022416200	132600	132400	132600	132400	19
652	20250305	102900	1019899300	132500	132400	132600	132400	91
653	20250305	102800	1007849700	132400	132400	132500	132400	38
654	20250305	102700	1002818100	132400	132500	132600	132400	44
655	20250305	102600	996988300	132500	132500	132700	132500	49
656	20250305	102500	990494700	132500	132500	132700	132500	85
657	20250305	102400	979227800	132700	132500	132700	132500	44
658	20250305	102300	973395700	132500	132600	132600	132500	82
659	20250305	102200	962528400	132500	132500	132600	132500	59
660	20250305	102100	954709900	132600	132500	132600	132500	66
661	20250305	102000	945964200	132500	132500	132600	132500	65
662	20250305	101900	937351000	132600	132400	132600	132400	95
663	20250305	101800	924765800	132400	132400	132500	132400	78
664	20250305	101700	914438100	132400	132400	132500	132400	107
665	20250305	101600	900270500	132400	132500	132500	132400	50
666	20250305	101500	893648800	132500	132500	132500	132400	33
667	20250305	101400	889277500	132600	132600	132600	132500	50
668	20250305	101300	882650200	132400	132400	132600	132400	68
669	20250305	101200	873644300	132500	132300	132600	132300	44
670	20250305	101100	867819100	132300	132300	132400	132300	86
671	20250305	101000	856441200	132300	132400	132400	132300	64
672	20250305	100900	847973200	132400	132300	132400	132300	55
673	20250305	100800	840692800	132300	132300	132500	132300	52
674	20250305	100700	833812400	132300	132200	132400	132000	585
675	20250305	100600	756469700	132300	132300	132400	132200	44
676	20250305	100500	750651700	132300	132300	132300	132200	57
677	20250305	100400	743110700	132200	132200	132400	132200	39
678	20250305	100300	737954500	132200	132200	132400	132200	26
679	20250305	100200	734516100	132200	132500	132600	132200	127
680	20250305	100100	717714900	132300	132400	132600	132300	69
681	20250305	100000	708579200	132600	132600	132600	132500	57
682	20250305	095900	701026300	132600	132500	132600	132500	11
683	20250305	095800	699568100	132600	132500	132600	132500	21
684	20250305	095700	696785000	132500	132600	132700	132500	19
685	20250305	095600	694265800	132500	132600	132600	132500	22
686	20250305	095500	691349200	132500	132700	132700	132500	21
687	20250305	095400	688565900	132700	132600	132700	132500	20
688	20250305	095300	685913900	132600	132500	132800	132500	38
689	20250305	095200	680874200	132500	132700	132800	132500	62
690	20250305	095100	672647700	132800	132700	132800	132600	34
691	20250305	095000	668136800	132700	132500	132700	132500	22
692	20250305	094900	665221000	132600	132600	132600	132500	39
693	20250305	094800	660050200	132500	132600	132600	132500	30
694	20250305	094700	656074400	132500	132300	132600	132300	33
695	20250305	094600	651703900	132300	132400	132500	132300	24
696	20250305	094500	648526500	132300	132400	132400	132300	38
697	20250305	094400	643498600	132300	132400	132500	132300	77
698	20250305	094300	633303200	132500	132400	132600	132400	11
699	20250305	094200	631845700	132400	132500	132600	132300	24
700	20250305	094100	628667700	132300	132400	132600	132300	35
701	20250305	094000	624035100	132400	132400	132400	132300	7
702	20250305	093900	623108500	132600	132400	132800	132300	41
703	20250305	093800	617673700	132400	132600	132600	132400	93
704	20250305	093700	605358300	132700	132400	132700	132400	15
705	20250305	093600	603369400	132400	132700	132700	132400	118
706	20250305	093500	587730900	132700	132500	132700	132500	43
707	20250305	093400	582029800	132500	132400	132700	132400	15
708	20250305	093300	580043000	132400	132400	132400	132400	21
709	20250305	093200	577262600	132400	132400	132800	132300	68
710	20250305	093100	568260300	132400	132500	132800	132300	70
711	20250305	093000	558980400	132700	132600	132700	132400	49
712	20250305	092900	552485700	132700	132700	132700	132600	26
713	20250305	092800	549037000	132600	132400	132700	132400	41
714	20250305	092700	543602100	132600	132400	132600	132400	10
715	20250305	092600	542277900	132600	132600	132600	132600	27
716	20250305	092500	538697700	132600	132300	132600	132100	62
717	20250305	092400	530494100	132300	132200	132300	132200	32
718	20250305	092300	526263500	132200	132100	132200	132100	31
719	20250305	092200	522166500	132100	132100	132200	132100	73
720	20250305	092100	512520800	132100	132700	132700	132100	125
721	20250305	092000	495973200	132600	132700	132700	132400	54
722	20250305	091900	488818100	132500	133000	133100	132500	738
723	20250305	091800	390927700	133100	132700	133100	132700	17
724	20250305	091700	388665800	132700	133100	133100	132700	45
725	20250305	091600	382688900	133100	132900	133700	132700	46
726	20250305	091500	376575900	133600	133600	133900	132700	303
727	20250305	091400	336142100	133800	133900	133900	133600	606
728	20250305	091300	255080800	133900	133900	133900	133800	36
729	20250305	091200	250262600	133900	133800	133900	133800	40
730	20250305	091100	244907700	133800	134000	134000	133800	59
731	20250305	091000	237011450	134000	134100	134100	133800	148
732	20250305	090900	217180550	133900	134100	134200	133800	191
733	20250305	090800	191588250	134100	133800	134100	133800	308
734	20250305	090700	150338550	133800	133700	133800	133700	54
735	20250305	090600	143114650	133700	133550	133700	133500	190
736	20250305	090500	117727900	133550	133500	133600	133500	21
737	20250305	090400	114923550	133500	133400	133600	133100	170
738	20250305	090300	92229400	133400	133400	133400	133400	14
739	20250305	090200	90361800	132500	133500	133600	132500	180
740	20250305	090100	66358200	133500	133400	133800	132500	142
741	20250305	090000	47396000	133400	131600	133400	131600	359