KissMeData/298050/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	211800	2103371000	184100	184100	184100	184100	840
3	20250304	211700	2103371000	184100	184100	184100	184100	0
4	20250304	211600	2103371000	184100	184100	184100	184100	0
5	20250304	211500	2103371000	184100	184100	184100	184100	0
6	20250304	211400	2103371000	184100	184100	184100	184100	0
7	20250304	211300	2103371000	184100	184100	184100	184100	0
8	20250304	211200	2103371000	184100	184100	184100	184100	0
9	20250304	211100	2103371000	184100	184100	184100	184100	0
10	20250304	211000	2103371000	184100	184100	184100	184100	0
11	20250304	210900	2103371000	184100	184100	184100	184100	0
12	20250304	210800	2103371000	184100	184100	184100	184100	0
13	20250304	210700	2103371000	184100	184100	184100	184100	0
14	20250304	210600	2103371000	184100	184100	184100	184100	0
15	20250304	210500	2103371000	184100	184100	184100	184100	0
16	20250304	210400	2103371000	184100	184100	184100	184100	0
17	20250304	210300	2103371000	184100	184100	184100	184100	0
18	20250304	210200	2103371000	184100	184100	184100	184100	0
19	20250304	210100	2103371000	184100	184100	184100	184100	0
20	20250304	210000	2103371000	184100	184100	184100	184100	0
21	20250304	205900	2103371000	184100	184100	184100	184100	0
22	20250304	205800	2103371000	184100	184100	184100	184100	0
23	20250304	205700	2103371000	184100	184100	184100	184100	0
24	20250304	205600	2103371000	184100	184100	184100	184100	0
25	20250304	205500	2103371000	184100	184100	184100	184100	0
26	20250304	205400	2103371000	184100	184100	184100	184100	0
27	20250304	205300	2103371000	184100	184100	184100	184100	0
28	20250304	205200	2103371000	184100	184100	184100	184100	0
29	20250304	205100	2103371000	184100	184100	184100	184100	0
30	20250304	205000	2103371000	184100	184100	184100	184100	0
31	20250304	204900	2103371000	184100	184100	184100	184100	0
32	20250304	204800	2103371000	184100	184100	184100	184100	840
33	20250304	204700	2103371000	184100	184100	184100	184100	0
34	20250304	204600	2103371000	184100	184100	184100	184100	0
35	20250304	204500	2103371000	184100	184100	184100	184100	0
36	20250304	204400	2103371000	184100	184100	184100	184100	0
37	20250304	204300	2103371000	184100	184100	184100	184100	0
38	20250304	204200	2103371000	184100	184100	184100	184100	0
39	20250304	204100	2103371000	184100	184100	184100	184100	0
40	20250304	204000	2103371000	184100	184100	184100	184100	0
41	20250304	203900	2103371000	184100	184100	184100	184100	0
42	20250304	203800	2103371000	184100	184100	184100	184100	0
43	20250304	203700	2103371000	184100	184100	184100	184100	0
44	20250304	203600	2103371000	184100	184100	184100	184100	0
45	20250304	203500	2103371000	184100	184100	184100	184100	0
46	20250304	203400	2103371000	184100	184100	184100	184100	0
47	20250304	203300	2103371000	184100	184100	184100	184100	0
48	20250304	203200	2103371000	184100	184100	184100	184100	0
49	20250304	203100	2103371000	184100	184100	184100	184100	0
50	20250304	203000	2103371000	184100	184100	184100	184100	0
51	20250304	202900	2103371000	184100	184100	184100	184100	0
52	20250304	202800	2103371000	184100	184100	184100	184100	0
53	20250304	202700	2103371000	184100	184100	184100	184100	0
54	20250304	202600	2103371000	184100	184100	184100	184100	0
55	20250304	202500	2103371000	184100	184100	184100	184100	0
56	20250304	202400	2103371000	184100	184100	184100	184100	0
57	20250304	202300	2103371000	184100	184100	184100	184100	0
58	20250304	202200	2103371000	184100	184100	184100	184100	0
59	20250304	202100	2103371000	184100	184100	184100	184100	0
60	20250304	202000	2103371000	184100	184100	184100	184100	0
61	20250304	201900	2103371000	184100	184100	184100	184100	0
62	20250304	201800	2103371000	184100	184100	184100	184100	840
63	20250304	201700	2103371000	184100	184100	184100	184100	0
64	20250304	201600	2103371000	184100	184100	184100	184100	0
65	20250304	201500	2103371000	184100	184100	184100	184100	0
66	20250304	201400	2103371000	184100	184100	184100	184100	0
67	20250304	201300	2103371000	184100	184100	184100	184100	0
68	20250304	201200	2103371000	184100	184100	184100	184100	0
69	20250304	201100	2103371000	184100	184100	184100	184100	0
70	20250304	201000	2103371000	184100	184100	184100	184100	0
71	20250304	200900	2103371000	184100	184100	184100	184100	0
72	20250304	200800	2103371000	184100	184100	184100	184100	0
73	20250304	200700	2103371000	184100	184100	184100	184100	0
74	20250304	200600	2103371000	184100	184100	184100	184100	0
75	20250304	200500	2103371000	184100	184100	184100	184100	0
76	20250304	200400	2103371000	184100	184100	184100	184100	0
77	20250304	200300	2103371000	184100	184100	184100	184100	0
78	20250304	200200	2103371000	184100	184100	184100	184100	0
79	20250304	200100	2103371000	184100	184100	184100	184100	0
80	20250304	200000	2103371000	184100	184100	184100	184100	0
81	20250304	195900	2103371000	184100	184100	184100	184100	0
82	20250304	195800	2103371000	184100	184100	184100	184100	0
83	20250304	195700	2103371000	184100	184100	184100	184100	0
84	20250304	195600	2103371000	184100	184100	184100	184100	0
85	20250304	195500	2103371000	184100	184100	184100	184100	0
86	20250304	195400	2103371000	184100	184100	184100	184100	0
87	20250304	195300	2103371000	184100	184100	184100	184100	0
88	20250304	195200	2103371000	184100	184100	184100	184100	0
89	20250304	195100	2103371000	184100	184100	184100	184100	0
90	20250304	195000	2103371000	184100	184100	184100	184100	0
91	20250304	194900	2103371000	184100	184100	184100	184100	0
92	20250304	194800	2103371000	184100	184100	184100	184100	840
93	20250304	194700	2103371000	184100	184100	184100	184100	0
94	20250304	194600	2103371000	184100	184100	184100	184100	0
95	20250304	194500	2103371000	184100	184100	184100	184100	0
96	20250304	194400	2103371000	184100	184100	184100	184100	0
97	20250304	194300	2103371000	184100	184100	184100	184100	0
98	20250304	194200	2103371000	184100	184100	184100	184100	0
99	20250304	194100	2103371000	184100	184100	184100	184100	0
100	20250304	194000	2103371000	184100	184100	184100	184100	0
101	20250304	193900	2103371000	184100	184100	184100	184100	0
102	20250304	193800	2103371000	184100	184100	184100	184100	0
103	20250304	193700	2103371000	184100	184100	184100	184100	0
104	20250304	193600	2103371000	184100	184100	184100	184100	0
105	20250304	193500	2103371000	184100	184100	184100	184100	0
106	20250304	193400	2103371000	184100	184100	184100	184100	0
107	20250304	193300	2103371000	184100	184100	184100	184100	0
108	20250304	193200	2103371000	184100	184100	184100	184100	0
109	20250304	193100	2103371000	184100	184100	184100	184100	0
110	20250304	193000	2103371000	184100	184100	184100	184100	0
111	20250304	192900	2103371000	184100	184100	184100	184100	0
112	20250304	192800	2103371000	184100	184100	184100	184100	0
113	20250304	192700	2103371000	184100	184100	184100	184100	0
114	20250304	192600	2103371000	184100	184100	184100	184100	0
115	20250304	192500	2103371000	184100	184100	184100	184100	0
116	20250304	192400	2103371000	184100	184100	184100	184100	0
117	20250304	192300	2103371000	184100	184100	184100	184100	0
118	20250304	192200	2103371000	184100	184100	184100	184100	0
119	20250304	192100	2103371000	184100	184100	184100	184100	0
120	20250304	192000	2103371000	184100	184100	184100	184100	0
121	20250304	191900	2103371000	184100	184100	184100	184100	0
122	20250304	191800	2103371000	184100	184100	184100	184100	840
123	20250304	191700	2103371000	184100	184100	184100	184100	0
124	20250304	191600	2103371000	184100	184100	184100	184100	0
125	20250304	191500	2103371000	184100	184100	184100	184100	0
126	20250304	191400	2103371000	184100	184100	184100	184100	0
127	20250304	191300	2103371000	184100	184100	184100	184100	0
128	20250304	191200	2103371000	184100	184100	184100	184100	0
129	20250304	191100	2103371000	184100	184100	184100	184100	0
130	20250304	191000	2103371000	184100	184100	184100	184100	0
131	20250304	190900	2103371000	184100	184100	184100	184100	0
132	20250304	190800	2103371000	184100	184100	184100	184100	0
133	20250304	190700	2103371000	184100	184100	184100	184100	0
134	20250304	190600	2103371000	184100	184100	184100	184100	0
135	20250304	190500	2103371000	184100	184100	184100	184100	0
136	20250304	190400	2103371000	184100	184100	184100	184100	0
137	20250304	190300	2103371000	184100	184100	184100	184100	0
138	20250304	190200	2103371000	184100	184100	184100	184100	0
139	20250304	190100	2103371000	184100	184100	184100	184100	0
140	20250304	190000	2103371000	184100	184100	184100	184100	0
141	20250304	185900	2103371000	184100	184100	184100	184100	0
142	20250304	185800	2103371000	184100	184100	184100	184100	0
143	20250304	185700	2103371000	184100	184100	184100	184100	0
144	20250304	185600	2103371000	184100	184100	184100	184100	0
145	20250304	185500	2103371000	184100	184100	184100	184100	0
146	20250304	185400	2103371000	184100	184100	184100	184100	0
147	20250304	185300	2103371000	184100	184100	184100	184100	0
148	20250304	185200	2103371000	184100	184100	184100	184100	0
149	20250304	185100	2103371000	184100	184100	184100	184100	0
150	20250304	185000	2103371000	184100	184100	184100	184100	0
151	20250304	184900	2103371000	184100	184100	184100	184100	0
152	20250304	184800	2103371000	184100	184100	184100	184100	840
153	20250304	184700	2103371000	184100	184100	184100	184100	0
154	20250304	184600	2103371000	184100	184100	184100	184100	0
155	20250304	184500	2103371000	184100	184100	184100	184100	0
156	20250304	184400	2103371000	184100	184100	184100	184100	0
157	20250304	184300	2103371000	184100	184100	184100	184100	0
158	20250304	184200	2103371000	184100	184100	184100	184100	0
159	20250304	184100	2103371000	184100	184100	184100	184100	0
160	20250304	184000	2103371000	184100	184100	184100	184100	0
161	20250304	183900	2103371000	184100	184100	184100	184100	0
162	20250304	183800	2103371000	184100	184100	184100	184100	0
163	20250304	183700	2103371000	184100	184100	184100	184100	0
164	20250304	183600	2103371000	184100	184100	184100	184100	0
165	20250304	183500	2103371000	184100	184100	184100	184100	0
166	20250304	183400	2103371000	184100	184100	184100	184100	0
167	20250304	183300	2103371000	184100	184100	184100	184100	0
168	20250304	183200	2103371000	184100	184100	184100	184100	0
169	20250304	183100	2103371000	184100	184100	184100	184100	0
170	20250304	183000	2103371000	184100	184100	184100	184100	0
171	20250304	182900	2103371000	184100	184100	184100	184100	0
172	20250304	182800	2103371000	184100	184100	184100	184100	0
173	20250304	182700	2103371000	184100	184100	184100	184100	0
174	20250304	182600	2103371000	184100	184100	184100	184100	0
175	20250304	182500	2103371000	184100	184100	184100	184100	0
176	20250304	182400	2103371000	184100	184100	184100	184100	0
177	20250304	182300	2103371000	184100	184100	184100	184100	0
178	20250304	182200	2103371000	184100	184100	184100	184100	0
179	20250304	182100	2103371000	184100	184100	184100	184100	0
180	20250304	182000	2103371000	184100	184100	184100	184100	0
181	20250304	181900	2103371000	184100	184100	184100	184100	0
182	20250304	181800	2103371000	184100	184100	184100	184100	840
183	20250304	181700	2103371000	184100	184100	184100	184100	0
184	20250304	181600	2103371000	184100	184100	184100	184100	0
185	20250304	181500	2103371000	184100	184100	184100	184100	0
186	20250304	181400	2103371000	184100	184100	184100	184100	0
187	20250304	181300	2103371000	184100	184100	184100	184100	0
188	20250304	181200	2103371000	184100	184100	184100	184100	0
189	20250304	181100	2103371000	184100	184100	184100	184100	0
190	20250304	181000	2103371000	184100	184100	184100	184100	0
191	20250304	180900	2103371000	184100	184100	184100	184100	0
192	20250304	180800	2103371000	184100	184100	184100	184100	0
193	20250304	180700	2103371000	184100	184100	184100	184100	0
194	20250304	180600	2103371000	184100	184100	184100	184100	0
195	20250304	180500	2103371000	184100	184100	184100	184100	0
196	20250304	180400	2103371000	184100	184100	184100	184100	0
197	20250304	180300	2103371000	184100	184100	184100	184100	0
198	20250304	180200	2103371000	184100	184100	184100	184100	0
199	20250304	180100	2103371000	184100	184100	184100	184100	0
200	20250304	180000	2103371000	184100	184100	184100	184100	0
201	20250304	175900	2103371000	184100	184100	184100	184100	0
202	20250304	175800	2103371000	184100	184100	184100	184100	0
203	20250304	175700	2103371000	184100	184100	184100	184100	0
204	20250304	175600	2103371000	184100	184100	184100	184100	0
205	20250304	175500	2103371000	184100	184100	184100	184100	0
206	20250304	175400	2103371000	184100	184100	184100	184100	0
207	20250304	175300	2103371000	184100	184100	184100	184100	0
208	20250304	175200	2103371000	184100	184100	184100	184100	0
209	20250304	175100	2103371000	184100	184100	184100	184100	0
210	20250304	175000	2103371000	184100	184100	184100	184100	0
211	20250304	174900	2103371000	184100	184100	184100	184100	0
212	20250304	174800	2103371000	184100	184100	184100	184100	840
213	20250304	174700	2103371000	184100	184100	184100	184100	0
214	20250304	174600	2103371000	184100	184100	184100	184100	0
215	20250304	174500	2103371000	184100	184100	184100	184100	0
216	20250304	174400	2103371000	184100	184100	184100	184100	0
217	20250304	174300	2103371000	184100	184100	184100	184100	0
218	20250304	174200	2103371000	184100	184100	184100	184100	0
219	20250304	174100	2103371000	184100	184100	184100	184100	0
220	20250304	174000	2103371000	184100	184100	184100	184100	0
221	20250304	173900	2103371000	184100	184100	184100	184100	0
222	20250304	173800	2103371000	184100	184100	184100	184100	0
223	20250304	173700	2103371000	184100	184100	184100	184100	0
224	20250304	173600	2103371000	184100	184100	184100	184100	0
225	20250304	173500	2103371000	184100	184100	184100	184100	0
226	20250304	173400	2103371000	184100	184100	184100	184100	0
227	20250304	173300	2103371000	184100	184100	184100	184100	0
228	20250304	173200	2103371000	184100	184100	184100	184100	0
229	20250304	173100	2103371000	184100	184100	184100	184100	0
230	20250304	173000	2103371000	184100	184100	184100	184100	0
231	20250304	172900	2103371000	184100	184100	184100	184100	0
232	20250304	172800	2103371000	184100	184100	184100	184100	0
233	20250304	172700	2103371000	184100	184100	184100	184100	0
234	20250304	172600	2103371000	184100	184100	184100	184100	0
235	20250304	172500	2103371000	184100	184100	184100	184100	0
236	20250304	172400	2103371000	184100	184100	184100	184100	0
237	20250304	172300	2103371000	184100	184100	184100	184100	0
238	20250304	172200	2103371000	184100	184100	184100	184100	0
239	20250304	172100	2103371000	184100	184100	184100	184100	0
240	20250304	172000	2103371000	184100	184100	184100	184100	0
241	20250304	171900	2103371000	184100	184100	184100	184100	0
242	20250304	171800	2103371000	184100	184100	184100	184100	840
243	20250304	171700	2103371000	184100	184100	184100	184100	0
244	20250304	171600	2103371000	184100	184100	184100	184100	0
245	20250304	171500	2103371000	184100	184100	184100	184100	0
246	20250304	171400	2103371000	184100	184100	184100	184100	0
247	20250304	171300	2103371000	184100	184100	184100	184100	0
248	20250304	171200	2103371000	184100	184100	184100	184100	0
249	20250304	171100	2103371000	184100	184100	184100	184100	0
250	20250304	171000	2103371000	184100	184100	184100	184100	0
251	20250304	170900	2103371000	184100	184100	184100	184100	0
252	20250304	170800	2103371000	184100	184100	184100	184100	0
253	20250304	170700	2103371000	184100	184100	184100	184100	0
254	20250304	170600	2103371000	184100	184100	184100	184100	0
255	20250304	170500	2103371000	184100	184100	184100	184100	0
256	20250304	170400	2103371000	184100	184100	184100	184100	0
257	20250304	170300	2103371000	184100	184100	184100	184100	0
258	20250304	170200	2103371000	184100	184100	184100	184100	0
259	20250304	170100	2103371000	184100	184100	184100	184100	0
260	20250304	170000	2103371000	184100	184100	184100	184100	0
261	20250304	165900	2103371000	184100	184100	184100	184100	0
262	20250304	165800	2103371000	184100	184100	184100	184100	0
263	20250304	165700	2103371000	184100	184100	184100	184100	0
264	20250304	165600	2103371000	184100	184100	184100	184100	0
265	20250304	165500	2103371000	184100	184100	184100	184100	0
266	20250304	165400	2103371000	184100	184100	184100	184100	0
267	20250304	165300	2103371000	184100	184100	184100	184100	0
268	20250304	165200	2103371000	184100	184100	184100	184100	0
269	20250304	165100	2103371000	184100	184100	184100	184100	0
270	20250304	165000	2103371000	184100	184100	184100	184100	0
271	20250304	164900	2103371000	184100	184100	184100	184100	0
272	20250304	164800	2103371000	184100	184100	184100	184100	840
273	20250304	164700	2103371000	184100	184100	184100	184100	0
274	20250304	164600	2103371000	184100	184100	184100	184100	0
275	20250304	164500	2103371000	184100	184100	184100	184100	0
276	20250304	164400	2103371000	184100	184100	184100	184100	0
277	20250304	164300	2103371000	184100	184100	184100	184100	0
278	20250304	164200	2103371000	184100	184100	184100	184100	0
279	20250304	164100	2103371000	184100	184100	184100	184100	0
280	20250304	164000	2103371000	184100	184100	184100	184100	0
281	20250304	163900	2103371000	184100	184100	184100	184100	0
282	20250304	163800	2103371000	184100	184100	184100	184100	0
283	20250304	163700	2103371000	184100	184100	184100	184100	0
284	20250304	163600	2103371000	184100	184100	184100	184100	0
285	20250304	163500	2103371000	184100	184100	184100	184100	0
286	20250304	163400	2103371000	184100	184100	184100	184100	0
287	20250304	163300	2103371000	184100	184100	184100	184100	0
288	20250304	163200	2103371000	184100	184100	184100	184100	0
289	20250304	163100	2103371000	184100	184100	184100	184100	0
290	20250304	163000	2103371000	184100	184100	184100	184100	0
291	20250304	162900	2103371000	184100	184100	184100	184100	0
292	20250304	162800	2103371000	184100	184100	184100	184100	0
293	20250304	162700	2103371000	184100	184100	184100	184100	0
294	20250304	162600	2103371000	184100	184100	184100	184100	0
295	20250304	162500	2103371000	184100	184100	184100	184100	0
296	20250304	162400	2103371000	184100	184100	184100	184100	0
297	20250304	162300	2103371000	184100	184100	184100	184100	0
298	20250304	162200	2103371000	184100	184100	184100	184100	0
299	20250304	162100	2103371000	184100	184100	184100	184100	0
300	20250304	162000	2103371000	184100	184100	184100	184100	0
301	20250304	161900	2103371000	184100	184100	184100	184100	0
302	20250304	161800	2103371000	184100	184100	184100	184100	840
303	20250304	161700	2103371000	184100	184100	184100	184100	0
304	20250304	161600	2103371000	184100	184100	184100	184100	0
305	20250304	161500	2103371000	184100	184100	184100	184100	0
306	20250304	161400	2103371000	184100	184100	184100	184100	0
307	20250304	161300	2103371000	184100	184100	184100	184100	0
308	20250304	161200	2103371000	184100	184100	184100	184100	0
309	20250304	161100	2103371000	184100	184100	184100	184100	0
310	20250304	161000	2103371000	184100	184100	184100	184100	0
311	20250304	160900	2103371000	184100	184100	184100	184100	0
312	20250304	160800	2103371000	184100	184100	184100	184100	0
313	20250304	160700	2103371000	184100	184100	184100	184100	0
314	20250304	160600	2103371000	184100	184100	184100	184100	0
315	20250304	160500	2103371000	184100	184100	184100	184100	0
316	20250304	160400	2103371000	184100	184100	184100	184100	0
317	20250304	160300	2103371000	184100	184100	184100	184100	0
318	20250304	160200	2103371000	184100	184100	184100	184100	0
319	20250304	160100	2103371000	184100	184100	184100	184100	0
320	20250304	160000	2103371000	184100	184100	184100	184100	0
321	20250304	155900	2103371000	184100	184100	184100	184100	0
322	20250304	155800	2103371000	184100	184100	184100	184100	0
323	20250304	155700	2103371000	184100	184100	184100	184100	0
324	20250304	155600	2103371000	184100	184100	184100	184100	0
325	20250304	155500	2103371000	184100	184100	184100	184100	0
326	20250304	155400	2103371000	184100	184100	184100	184100	0
327	20250304	155300	2103371000	184100	184100	184100	184100	0
328	20250304	155200	2103371000	184100	184100	184100	184100	0
329	20250304	155100	2103371000	184100	184100	184100	184100	0
330	20250304	155000	2103371000	184100	184100	184100	184100	0
331	20250304	154900	2103371000	184100	184100	184100	184100	0
332	20250304	154800	2103371000	184100	184100	184100	184100	840
333	20250304	154700	2103371000	184100	184100	184100	184100	0
334	20250304	154600	2103371000	184100	184100	184100	184100	0
335	20250304	154500	2103371000	184100	184100	184100	184100	0
336	20250304	154400	2103371000	184100	184100	184100	184100	0
337	20250304	154300	2103371000	184100	184100	184100	184100	0
338	20250304	154200	2103371000	184100	184100	184100	184100	0
339	20250304	154100	2103371000	184100	184100	184100	184100	0
340	20250304	154000	2103371000	184100	184100	184100	184100	0
341	20250304	153900	2103371000	184100	184100	184100	184100	0
342	20250304	153800	2103371000	184100	184100	184100	184100	0
343	20250304	153700	2103371000	184100	184100	184100	184100	0
344	20250304	153600	2103371000	184100	184100	184100	184100	0
345	20250304	153500	2103371000	184100	184100	184100	184100	0
346	20250304	153400	2103371000	184100	184100	184100	184100	0
347	20250304	153300	2103371000	184100	184100	184100	184100	0
348	20250304	153200	2103371000	184100	184100	184100	184100	0
349	20250304	153100	2103371000	184100	184100	184100	184100	0
350	20250304	153000	2103371000	184100	184100	184100	184100	840
351	20250304	152900	1948727000	184600	184600	184600	184600	0
352	20250304	152800	1948727000	184600	184600	184600	184600	0
353	20250304	152700	1948727000	184600	184600	184600	184600	0
354	20250304	152600	1948727000	184600	184600	184600	184600	0
355	20250304	152500	1948727000	184600	184600	184600	184600	0
356	20250304	152400	1948727000	184600	184600	184600	184600	0
357	20250304	152300	1948727000	184600	184600	184600	184600	0
358	20250304	152200	1948727000	184600	184600	184600	184600	0
359	20250304	152100	1948727000	184600	184600	184600	184600	0
360	20250304	152000	1948727000	184600	184600	184600	184600	0
361	20250304	151900	1948727000	184600	185100	185100	184600	59
362	20250304	151800	1937829500	184800	185000	185100	184700	17
363	20250304	151700	1934688400	184700	184600	184700	184600	18
364	20250304	151600	1931365000	184900	185200	185200	184700	98
365	20250304	151500	1913244300	184600	184600	184600	184600	6
366	20250304	151400	1912136700	184600	185000	185000	184600	41
367	20250304	151300	1904563500	184700	184800	185000	184700	56
368	20250304	151200	1894217400	185000	184800	185000	184800	54
369	20250304	151100	1884233200	184800	184900	184900	184700	60
370	20250304	151000	1873141800	184700	184700	184700	184600	16
371	20250304	150900	1870186900	184900	184900	184900	184900	6
372	20250304	150800	1869077500	185000	185000	185000	184900	45
373	20250304	150700	1860754600	184900	184950	184950	184900	2
374	20250304	150600	1860384750	184950	185000	185000	184900	13
375	20250304	150500	1857980400	185000	185000	185000	185000	1
376	20250304	150400	1857795400	185200	185200	185200	185200	0
377	20250304	150300	1857795400	185200	185200	185200	185200	0
378	20250304	150200	1857795400	185200	185000	185200	185000	11
379	20250304	150100	1855760200	185000	185000	185000	185000	5
380	20250304	150000	1854835200	185000	185000	185200	185000	15
381	20250304	145900	1852059000	185000	185000	185200	185000	5
382	20250304	145800	1851133600	185000	185000	185000	185000	5
383	20250304	145700	1850208600	185000	185000	185000	185000	3
384	20250304	145600	1849653600	185000	185000	185000	185000	3
385	20250304	145500	1849098600	185400	185400	185500	185400	9
386	20250304	145400	1847429800	185400	185400	185400	185400	2
387	20250304	145300	1847059000	185100	185000	185100	185000	29
388	20250304	145200	1841691300	185000	185000	185100	185000	6
389	20250304	145100	1840580900	185000	185000	185100	185000	5
390	20250304	145000	1839655700	185000	185000	185000	185000	7
391	20250304	144900	1838360700	185000	185000	185000	185000	2
392	20250304	144800	1837990700	185000	185000	185100	185000	7
393	20250304	144700	1836695300	185000	185000	185000	185000	2
394	20250304	144600	1836325300	185000	185000	185000	185000	35
395	20250304	144500	1829850300	185100	184400	185100	184400	5
396	20250304	144400	1828925800	184400	184400	184400	184400	2
397	20250304	144300	1828557000	184400	184400	184800	184400	36
398	20250304	144200	1821907700	184400	184400	184400	184400	2
399	20250304	144100	1821538900	184400	184400	184500	184400	5
400	20250304	144000	1820616700	184400	184400	184400	184400	2
401	20250304	143900	1820247900	184500	184400	184500	184400	4
402	20250304	143800	1819510100	184500	184600	184600	184500	39
403	20250304	143700	1812313800	184500	184500	184500	184500	5
404	20250304	143600	1811391300	184500	184500	184500	184500	2
405	20250304	143500	1811022300	184500	184500	184500	184500	2
406	20250304	143400	1810653300	184600	184600	184600	184500	4
407	20250304	143300	1809915000	184800	184600	184800	184500	18
408	20250304	143200	1806591700	184600	184600	184600	184600	2
409	20250304	143100	1806222500	184600	184700	184700	184600	4
410	20250304	143000	1805483900	184600	184600	184600	184600	5
411	20250304	142900	1804560900	184600	184600	184600	184600	2
412	20250304	142800	1804191700	184600	184700	184700	184600	4
413	20250304	142700	1803453100	184600	184600	184600	184600	10
414	20250304	142600	1801607100	184700	184700	184700	184700	8
415	20250304	142500	1800129500	184700	184800	184800	184700	10
416	20250304	142400	1798282300	184700	184800	184800	184700	16
417	20250304	142300	1795325600	184900	184800	184900	184800	5
418	20250304	142200	1794401400	184800	184800	184900	184800	5
419	20250304	142100	1793477300	184900	184800	184900	184800	7
420	20250304	142000	1792183100	184900	184800	184900	184800	4
421	20250304	141900	1791443700	184800	184800	184800	184800	2
422	20250304	141800	1791074100	184900	184900	184900	184900	3
423	20250304	141700	1790519400	184900	184900	184900	184900	2
424	20250304	141600	1790149600	184800	185100	185100	184800	6
425	20250304	141500	1789039500	185100	185100	185100	185100	3
426	20250304	141400	1788484200	185100	185300	185300	185100	6
427	20250304	141300	1787372900	185300	185300	185400	185300	43
428	20250304	141200	1779404900	185300	185300	185300	185300	37
429	20250304	141100	1772548800	185300	185400	185400	185300	2
430	20250304	141000	1772178100	185300	185400	185400	185300	2
431	20250304	140900	1771807400	185500	185300	185500	185300	4
432	20250304	140800	1771065700	185300	185300	185300	185300	3
433	20250304	140700	1770509800	185400	185400	185400	185400	2
434	20250304	140600	1770139000	185400	185300	185500	185300	11
435	20250304	140500	1768099300	185300	185300	185300	185300	2
436	20250304	140400	1767728700	185300	185300	185900	185300	10
437	20250304	140300	1765872100	185300	184600	185300	184600	42
438	20250304	140200	1758092400	184700	184600	184700	184600	24
439	20250304	140100	1753659800	184600	185200	185200	184600	194
440	20250304	140000	1717762000	185200	185200	185200	185200	2
441	20250304	135900	1717391600	185200	185200	185300	185200	24
442	20250304	135800	1712946700	185200	185200	185200	185200	2
443	20250304	135700	1712576300	185200	185200	185200	185200	2
444	20250304	135600	1712205900	185200	185200	185300	185200	9
445	20250304	135500	1710539000	185300	185200	185300	185200	8
446	20250304	135400	1709057200	185200	185200	185200	185200	2
447	20250304	135300	1708686800	185200	185200	185200	185200	6
448	20250304	135200	1707575600	185200	185400	185500	185200	134
449	20250304	135100	1682744900	185400	185400	185400	185400	12
450	20250304	135000	1680520100	186400	185500	186400	185400	6
451	20250304	134900	1679406300	186500	185600	186500	185500	139
452	20250304	134800	1653501100	185500	185500	185600	185500	5
453	20250304	134700	1652573400	185500	185600	185600	185500	6
454	20250304	134600	1651460000	185600	185600	185600	185600	10
455	20250304	134500	1649604000	185600	185500	185600	185500	10
456	20250304	134400	1647748900	185500	185800	185800	185500	41
457	20250304	134300	1640136400	185800	185800	185800	185800	2
458	20250304	134200	1639764800	185800	185900	185900	185800	2
459	20250304	134100	1639393100	185800	185800	185800	185800	1
460	20250304	134000	1639207300	186000	186100	186100	186000	60
461	20250304	133900	1628042000	186100	186100	186100	186100	78
462	20250304	133800	1613526200	186100	186100	186200	186100	6
463	20250304	133700	1612409400	186200	186500	186500	186200	33
464	20250304	133600	1606261200	186500	186500	186500	186500	2
465	20250304	133500	1605888200	186600	186800	186900	186600	280
466	20250304	133400	1553588300	186800	186800	186800	186800	10
467	20250304	133300	1551720300	186900	186900	186900	186900	3
468	20250304	133200	1551159600	187100	187000	187100	186900	3
469	20250304	133100	1550598600	186950	186950	186950	186950	1
470	20250304	133000	1550411650	186900	186900	186900	186900	2
471	20250304	132900	1550037850	186800	186800	186800	186800	1
472	20250304	132800	1549851050	186800	186800	186800	186800	0
473	20250304	132700	1549851050	186800	186800	186800	186800	9
474	20250304	132600	1548169850	186800	186700	186800	186700	8
475	20250304	132500	1546676150	186800	186800	186800	186800	0
476	20250304	132400	1546676150	186800	186800	186800	186800	2
477	20250304	132300	1546302550	186700	187200	187200	186700	12
478	20250304	132200	1544061650	187000	187200	187200	187000	143
479	20250304	132100	1517297850	187200	187100	187200	187100	6
480	20250304	132000	1516174750	187100	187100	187100	187100	1
481	20250304	131900	1515987650	187100	187100	187100	187100	0
482	20250304	131800	1515987650	187100	187100	187100	187100	0
483	20250304	131700	1515987650	187100	187100	187100	187100	2
484	20250304	131600	1515613450	187100	187200	187200	187100	109
485	20250304	131500	1495209150	187200	187200	187200	187200	0
486	20250304	131400	1495209150	187200	187300	187300	187200	2
487	20250304	131300	1494834650	187200	187200	187200	187100	35
488	20250304	131200	1488282850	187200	187200	187200	187200	1
489	20250304	131100	1488095650	187200	187200	187200	187200	3
490	20250304	131000	1487534050	187100	187100	187100	187100	27
491	20250304	130900	1482482350	187100	187100	187100	187100	4
492	20250304	130800	1481733950	187100	187000	187100	187000	12
493	20250304	130700	1479489850	186700	186600	186700	186500	6
494	20250304	130600	1478370050	186900	186900	186900	186900	1
495	20250304	130500	1478183150	186900	186900	186900	186900	92
496	20250304	130400	1460988350	186900	186900	186900	186900	10
497	20250304	130300	1459119350	187000	187200	187200	187000	20
498	20250304	130200	1455377350	187200	187200	187200	187200	10
499	20250304	130100	1453505350	187200	187200	187200	187200	1
500	20250304	130000	1453318150	187200	187200	187200	187200	56
501	20250304	125900	1442834950	187300	187200	187300	187000	101
502	20250304	125800	1423928050	187200	187200	187200	187200	10
503	20250304	125700	1422056050	187200	187100	187200	187100	21
504	20250304	125600	1418126850	187000	187000	187000	187000	1
505	20250304	125500	1417939850	187100	187100	187100	187100	2
506	20250304	125400	1417565650	187100	187000	187100	187000	9
507	20250304	125300	1415881950	186900	186900	186900	186900	29
508	20250304	125200	1410461850	186900	186900	186900	186900	2
509	20250304	125100	1410088050	186500	186500	186500	186500	1
510	20250304	125000	1409901550	186500	186700	186700	186500	6
511	20250304	124900	1408782150	186900	186500	186900	186500	7
512	20250304	124800	1407474650	186400	186400	186400	186400	0
513	20250304	124700	1407474650	186400	186400	186400	186400	0
514	20250304	124600	1407474650	186400	186400	186400	186400	0
515	20250304	124500	1407474650	186400	186200	186400	186200	9
516	20250304	124400	1405797250	186500	186500	186500	186500	21
517	20250304	124300	1401880750	186500	186500	186500	186500	1
518	20250304	124200	1401694250	186200	186200	186200	186200	1
519	20250304	124100	1401508050	186200	186200	186200	186200	0
520	20250304	124000	1401508050	186200	186200	186200	186200	8
521	20250304	123900	1400018450	186100	186100	186100	186100	7
522	20250304	123800	1398715750	186100	186300	186300	186100	168
523	20250304	123700	1367445450	186200	186200	186200	186200	0
524	20250304	123600	1367445450	186200	186200	186200	186200	0
525	20250304	123500	1367445450	186200	186300	186300	186200	13
526	20250304	123400	1365023650	186650	186650	186650	186650	10
527	20250304	123300	1363157150	186200	186900	187100	186200	212
528	20250304	123200	1323532850	186600	186200	186600	186200	62
529	20250304	123100	1311986050	186300	186250	186300	186250	10
530	20250304	123000	1310123150	186200	186200	186200	186200	0
531	20250304	122900	1310123150	186200	186200	186200	186200	3
532	20250304	122800	1309564550	186200	186200	186200	186200	47
533	20250304	122700	1300813150	186250	186300	186300	186250	5
534	20250304	122600	1299881750	186200	186200	186200	186200	0
535	20250304	122500	1299881750	186200	186200	186200	186200	12
536	20250304	122400	1297647350	186200	186200	186200	186100	3
537	20250304	122300	1297088850	186200	186200	186200	186200	1
538	20250304	122200	1296902650	186200	186200	186200	186200	0
539	20250304	122100	1296902650	186200	186200	186200	186200	0
540	20250304	122000	1296902650	186200	186200	186200	186200	3
541	20250304	121900	1296344050	186200	186200	186200	186200	1
542	20250304	121800	1296157850	186200	186200	186200	186200	3
543	20250304	121700	1295599250	186200	186200	186200	186200	2
544	20250304	121600	1295226850	186200	186200	186200	186200	0
545	20250304	121500	1295226850	186200	186200	186200	186200	0
546	20250304	121400	1295226850	186200	186200	186200	186200	3
547	20250304	121300	1294668250	186100	186200	186200	186100	18
548	20250304	121200	1291317650	186100	186100	186100	186100	0
549	20250304	121100	1291317650	186100	186100	186100	186100	7
550	20250304	121000	1290014950	185800	185800	185800	185800	0
551	20250304	120900	1290014950	185800	185800	185800	185800	0
552	20250304	120800	1290014950	185800	185700	185800	185700	9
553	20250304	120700	1288342850	185800	185800	185800	185800	0
554	20250304	120600	1288342850	185800	185800	185800	185800	0
555	20250304	120500	1288342850	185800	186000	186000	185800	57
556	20250304	120400	1277747050	185900	186200	186200	185900	65
557	20250304	120300	1265662450	186200	186350	186350	186200	4
558	20250304	120200	1264917500	186200	186100	186200	186100	42
559	20250304	120100	1257097300	186200	186000	186200	186000	49
560	20250304	120000	1247976900	186000	186000	186000	186000	0
561	20250304	115900	1247976900	186000	185900	186000	185900	13
562	20250304	115800	1245559000	185900	185900	185900	185900	0
563	20250304	115700	1245559000	185900	185900	185900	185900	14
564	20250304	115600	1242956400	185900	185900	185900	185900	2
565	20250304	115500	1242584600	185850	185850	185850	185850	2
566	20250304	115400	1242212900	185900	185900	185900	185900	2
567	20250304	115300	1241841100	185900	185950	185950	185900	5
568	20250304	115200	1240911550	186000	185900	186000	185900	3
569	20250304	115100	1240353650	185900	185900	185900	185900	3
570	20250304	115000	1239795950	186000	186000	186000	186000	1
571	20250304	114900	1239609950	185800	185800	185800	185800	0
572	20250304	114800	1239609950	185800	185800	185800	185800	1
573	20250304	114700	1239424150	186000	185800	186000	185800	12
574	20250304	114600	1237194350	185800	185800	185800	185800	0
575	20250304	114500	1237194350	185800	185400	185800	185400	8
576	20250304	114400	1235708750	185900	185400	185900	185400	161
577	20250304	114300	1205809350	185300	185300	185300	185300	7
578	20250304	114200	1204512250	185100	185100	185100	185100	0
579	20250304	114100	1204512250	185100	185100	185100	185100	4
580	20250304	114000	1203771850	185100	185100	185100	185100	0
581	20250304	113900	1203771850	185100	185100	185100	185000	10
582	20250304	113800	1201921150	185000	185000	185000	185000	4
583	20250304	113700	1201181150	185100	185100	185100	185100	1
584	20250304	113600	1200996050	185100	185100	185100	185100	0
585	20250304	113500	1200996050	185100	185100	185100	185100	2
586	20250304	113400	1200625850	185100	185100	185100	185100	4
587	20250304	113300	1199885450	185100	185100	185100	185100	10
588	20250304	113200	1198034450	185100	185100	185100	185100	6
589	20250304	113100	1196923850	185300	185300	185300	185300	1
590	20250304	113000	1196738550	185300	185300	185300	185300	3
591	20250304	112900	1196182650	185000	185000	185000	185000	30
592	20250304	112800	1190632650	185000	185000	185000	185000	0
593	20250304	112700	1190632650	185000	185000	185000	185000	1
594	20250304	112600	1190447650	185000	185000	185000	185000	0
595	20250304	112500	1190447650	185000	185000	185000	185000	0
596	20250304	112400	1190447650	185000	185000	185000	185000	0
597	20250304	112300	1190447650	185000	183900	185000	183900	46
598	20250304	112200	1181948350	183800	183800	183800	183800	0
599	20250304	112100	1181948350	183800	183800	183800	183800	0
600	20250304	112000	1181948350	183800	183800	183800	183800	0
601	20250304	111900	1181948350	183800	183800	183800	183800	0
602	20250304	111800	1181948350	183800	183800	183800	183800	11
603	20250304	111700	1179926550	183800	183800	183800	183800	3
604	20250304	111600	1179375150	183700	184800	184900	183700	131
605	20250304	111500	1155166450	184600	184200	184600	184200	97
606	20250304	111400	1137279050	184400	184400	184400	184200	5
607	20250304	111300	1136357250	184500	184500	184500	184500	0
608	20250304	111200	1136357250	184500	184500	184500	184500	2
609	20250304	111100	1135988250	184500	184500	184500	184500	11
610	20250304	111000	1133958750	184500	184500	184500	184500	0
611	20250304	110900	1133958750	184500	183600	184500	183300	187
612	20250304	110800	1099650150	183500	183500	183500	183500	0
613	20250304	110700	1099650150	183500	183500	183500	183500	0
614	20250304	110600	1099650150	183500	183500	183500	183500	33
615	20250304	110500	1093594650	183700	183700	183700	183700	0
616	20250304	110400	1093594650	183700	184200	184200	183500	13
617	20250304	110300	1091206650	183400	184200	184200	183400	22
618	20250304	110200	1087167550	184200	184500	184500	184200	122
619	20250304	110100	1064659150	184200	184500	184500	184200	6
620	20250304	110000	1063553650	183600	184600	184600	183600	2
621	20250304	105900	1063185450	183600	183700	183700	183600	17
622	20250304	105800	1060063350	183700	183700	184600	183700	32
623	20250304	105700	1054175850	184100	184100	184100	184100	6
624	20250304	105600	1053071250	183600	184300	184300	183600	27
625	20250304	105500	1048112150	184600	184600	184600	184600	0
626	20250304	105400	1048112150	184600	183500	184600	183500	11
627	20250304	105300	1046085350	183400	184200	184200	183400	207
628	20250304	105200	1008046550	184200	184200	184200	184200	0
629	20250304	105100	1008046550	184200	184200	184200	184200	1
630	20250304	105000	1007862350	184200	184200	184200	184200	7
631	20250304	104900	1006572950	184200	184100	184200	184100	19
632	20250304	104800	1003074850	184000	183900	184000	183900	67
633	20250304	104700	990750150	183500	183500	183500	183500	0
634	20250304	104600	990750150	183500	183700	183700	183500	7
635	20250304	104500	989465350	183900	183900	183900	183900	4
636	20250304	104400	988729750	183900	183900	183900	183900	1
637	20250304	104300	988545850	183700	183600	183700	183600	49
638	20250304	104200	979547150	183400	183500	183500	183400	5
639	20250304	104100	978629950	183400	183400	183400	183400	0
640	20250304	104000	978629950	183400	183400	183400	183400	0
641	20250304	103900	978629950	183400	183500	183500	183400	24
642	20250304	103800	974227950	183500	183500	183500	183500	14
643	20250304	103700	971658950	183500	183500	183500	183500	22
644	20250304	103600	967621950	183600	183600	183700	183600	71
645	20250304	103500	954585350	183600	183500	183700	183400	73
646	20250304	103400	941180450	183500	184500	184500	183500	576
647	20250304	103300	835304050	184100	184100	184100	184100	2
648	20250304	103200	834935850	184100	184000	184100	184000	88
649	20250304	103100	818743550	184100	184000	184100	184000	7
650	20250304	103000	817455450	184100	184200	184500	184100	47
651	20250304	102900	808790950	185300	185300	185300	185300	2
652	20250304	102800	808420350	184100	184100	184100	184100	4
653	20250304	102700	807683950	184100	184100	184100	183800	68
654	20250304	102600	795177850	184100	184400	184400	184100	148
655	20250304	102500	767892650	184400	184400	184400	184400	4
656	20250304	102400	767155050	184400	184400	184400	184400	2
657	20250304	102300	766786250	185400	185400	185400	185400	1
658	20250304	102200	766600850	184300	184300	184400	184300	25
659	20250304	102100	761992750	184300	184400	184400	184300	17
660	20250304	102000	758858150	184200	184400	184400	184200	79
661	20250304	101900	744305850	184400	184300	184400	184300	8
662	20250304	101800	742831050	184800	185300	185300	184800	6
663	20250304	101700	741721000	185400	185400	185400	185400	7
664	20250304	101600	740423200	184700	184300	184800	184300	158
665	20250304	101500	711276400	184300	184200	184300	184100	50
666	20250304	101400	702063000	184400	184400	184400	184400	0
667	20250304	101300	702063000	184400	184400	184400	184400	1
668	20250304	101200	701878600	183800	183800	183800	183800	1
669	20250304	101100	701694800	183800	183800	183800	183700	86
670	20250304	101000	685888200	183800	183800	183800	183800	2
671	20250304	100900	685520600	183800	183700	183800	183700	23
672	20250304	100800	681295300	183800	183850	183850	183800	44
673	20250304	100700	673208050	183900	183900	183900	183900	2
674	20250304	100600	672840250	183900	183900	183900	183900	1
675	20250304	100500	672656350	183900	184100	184100	183900	99
676	20250304	100400	654432650	184100	184100	184100	184100	20
677	20250304	100300	650750650	184200	184200	184200	184200	14
678	20250304	100200	648171850	184700	184700	184700	184700	1
679	20250304	100100	647987150	184300	184600	184600	184300	75
680	20250304	100000	634145900	184700	184800	184800	184700	14
681	20250304	095900	631559300	184900	185400	185400	184900	39
682	20250304	095800	624344700	185400	185400	185400	185400	120
683	20250304	095700	602096700	185000	185000	185000	185000	4
684	20250304	095600	601356700	185000	184800	185200	184800	51
685	20250304	095500	591924700	184700	184700	184700	184700	0
686	20250304	095400	591924700	184700	184700	184700	184700	22
687	20250304	095300	587861300	184600	184600	184600	184600	20
688	20250304	095200	584169300	184600	184600	184600	184600	4
689	20250304	095100	583430900	185000	185000	185000	185000	12
690	20250304	095000	581210900	185000	185000	185000	185000	48
691	20250304	094900	572330900	185000	184600	185000	184600	26
692	20250304	094800	567523100	184900	184100	184900	184100	46
693	20250304	094700	559020900	184400	184400	184400	184400	12
694	20250304	094600	556808100	184400	184600	184600	184000	17
695	20250304	094500	553673900	184600	184600	184600	184600	5
696	20250304	094400	552750900	184800	184800	184800	184800	1
697	20250304	094300	552566100	184800	184900	184900	184800	121
698	20250304	094200	530193300	183700	183700	183700	183700	0
699	20250304	094100	530193300	183700	183700	183700	183700	1
700	20250304	094000	530009600	183700	183700	183700	183700	1
701	20250304	093900	529825900	183800	183800	183800	183700	94
702	20250304	093800	512551150	184300	184000	184300	183800	9
703	20250304	093700	510895250	183800	184000	184000	183800	80
704	20250304	093600	496184250	184000	184450	184450	184000	35
705	20250304	093500	489742600	184800	184800	184800	184800	0
706	20250304	093400	489742600	184800	184800	184800	184800	5
707	20250304	093300	488818600	184800	183900	184800	183900	19
708	20250304	093200	485319100	183900	184100	184100	183900	19
709	20250304	093100	481822300	183900	184400	184400	183900	30
710	20250304	093000	476295300	184000	185700	185700	184000	18
711	20250304	092900	472965900	185700	184000	185700	184000	41
712	20250304	092800	465370500	183800	185800	185800	183800	127
713	20250304	092700	441776500	183600	184300	184300	183600	31
714	20250304	092600	436064300	185900	183600	185900	183600	29
715	20250304	092500	430689900	184200	183200	184200	183200	2
716	20250304	092400	430322500	185900	185900	185900	185900	3
717	20250304	092300	429764800	183000	184700	184700	183000	119
718	20250304	092200	407875400	184900	184900	186000	184800	65
719	20250304	092100	395856400	186100	185000	186100	184900	29
720	20250304	092000	390482500	185000	186200	186200	185000	8
721	20250304	091900	388999500	186200	184100	186350	184100	152
722	20250304	091800	360926500	183500	183500	183500	183500	0
723	20250304	091700	360926500	183500	184300	184300	183500	3
724	20250304	091600	360375200	183000	184300	184300	183000	30
725	20250304	091500	354858600	184300	184000	184400	183200	74
726	20250304	091400	341291000	184000	183200	184000	183200	17
727	20250304	091300	338171800	183200	183200	183700	183200	204
728	20250304	091200	300766600	182500	183000	183000	182400	22
729	20250304	091100	296743600	183000	182200	183000	182200	115
730	20250304	091000	275749200	182500	182200	182500	182200	33
731	20250304	090900	269731200	182200	182500	182500	182200	121
732	20250304	090800	247664900	182200	182700	182800	181600	256
733	20250304	090700	200951600	182800	182700	183600	182700	111
734	20250304	090600	180663600	182600	184300	184300	182600	34
735	20250304	090500	174447500	182600	182500	184400	182500	57
736	20250304	090400	164033500	181000	183600	183600	181000	264
737	20250304	090300	115740700	183600	183900	183900	183500	86
738	20250304	090200	99938500	184200	184700	184700	183700	101
739	20250304	090100	81345300	185300	187100	187100	184700	90
740	20250304	090000	64687800	187100	187100	187300	185800	345