KissMeData/306200/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	211700	7344797650	195100	195100	195100	195100	348
3	20250310	211600	7344797650	195100	195100	195100	195100	0
4	20250310	211500	7344797650	195100	195100	195100	195100	0
5	20250310	211400	7344797650	195100	195100	195100	195100	0
6	20250310	211300	7344797650	195100	195100	195100	195100	0
7	20250310	211200	7344797650	195100	195100	195100	195100	0
8	20250310	211100	7344797650	195100	195100	195100	195100	0
9	20250310	211000	7344797650	195100	195100	195100	195100	0
10	20250310	210900	7344797650	195100	195100	195100	195100	0
11	20250310	210800	7344797650	195100	195100	195100	195100	0
12	20250310	210700	7344797650	195100	195100	195100	195100	0
13	20250310	210600	7344797650	195100	195100	195100	195100	0
14	20250310	210500	7344797650	195100	195100	195100	195100	0
15	20250310	210400	7344797650	195100	195100	195100	195100	0
16	20250310	210300	7344797650	195100	195100	195100	195100	0
17	20250310	210200	7344797650	195100	195100	195100	195100	0
18	20250310	210100	7344797650	195100	195100	195100	195100	0
19	20250310	210000	7344797650	195100	195100	195100	195100	0
20	20250310	205900	7344797650	195100	195100	195100	195100	0
21	20250310	205800	7344797650	195100	195100	195100	195100	0
22	20250310	205700	7344797650	195100	195100	195100	195100	0
23	20250310	205600	7344797650	195100	195100	195100	195100	0
24	20250310	205500	7344797650	195100	195100	195100	195100	0
25	20250310	205400	7344797650	195100	195100	195100	195100	0
26	20250310	205300	7344797650	195100	195100	195100	195100	0
27	20250310	205200	7344797650	195100	195100	195100	195100	0
28	20250310	205100	7344797650	195100	195100	195100	195100	0
29	20250310	205000	7344797650	195100	195100	195100	195100	0
30	20250310	204900	7344797650	195100	195100	195100	195100	0
31	20250310	204800	7344797650	195100	195100	195100	195100	0
32	20250310	204700	7344797650	195100	195100	195100	195100	348
33	20250310	204600	7344797650	195100	195100	195100	195100	0
34	20250310	204500	7344797650	195100	195100	195100	195100	0
35	20250310	204400	7344797650	195100	195100	195100	195100	0
36	20250310	204300	7344797650	195100	195100	195100	195100	0
37	20250310	204200	7344797650	195100	195100	195100	195100	0
38	20250310	204100	7344797650	195100	195100	195100	195100	0
39	20250310	204000	7344797650	195100	195100	195100	195100	0
40	20250310	203900	7344797650	195100	195100	195100	195100	0
41	20250310	203800	7344797650	195100	195100	195100	195100	0
42	20250310	203700	7344797650	195100	195100	195100	195100	0
43	20250310	203600	7344797650	195100	195100	195100	195100	0
44	20250310	203500	7344797650	195100	195100	195100	195100	0
45	20250310	203400	7344797650	195100	195100	195100	195100	0
46	20250310	203300	7344797650	195100	195100	195100	195100	0
47	20250310	203200	7344797650	195100	195100	195100	195100	0
48	20250310	203100	7344797650	195100	195100	195100	195100	0
49	20250310	203000	7344797650	195100	195100	195100	195100	0
50	20250310	202900	7344797650	195100	195100	195100	195100	0
51	20250310	202800	7344797650	195100	195100	195100	195100	0
52	20250310	202700	7344797650	195100	195100	195100	195100	0
53	20250310	202600	7344797650	195100	195100	195100	195100	0
54	20250310	202500	7344797650	195100	195100	195100	195100	0
55	20250310	202400	7344797650	195100	195100	195100	195100	0
56	20250310	202300	7344797650	195100	195100	195100	195100	0
57	20250310	202200	7344797650	195100	195100	195100	195100	0
58	20250310	202100	7344797650	195100	195100	195100	195100	0
59	20250310	202000	7344797650	195100	195100	195100	195100	0
60	20250310	201900	7344797650	195100	195100	195100	195100	0
61	20250310	201800	7344797650	195100	195100	195100	195100	0
62	20250310	201700	7344797650	195100	195100	195100	195100	348
63	20250310	201600	7344797650	195100	195100	195100	195100	0
64	20250310	201500	7344797650	195100	195100	195100	195100	0
65	20250310	201400	7344797650	195100	195100	195100	195100	0
66	20250310	201300	7344797650	195100	195100	195100	195100	0
67	20250310	201200	7344797650	195100	195100	195100	195100	0
68	20250310	201100	7344797650	195100	195100	195100	195100	0
69	20250310	201000	7344797650	195100	195100	195100	195100	0
70	20250310	200900	7344797650	195100	195100	195100	195100	0
71	20250310	200800	7344797650	195100	195100	195100	195100	0
72	20250310	200700	7344797650	195100	195100	195100	195100	0
73	20250310	200600	7344797650	195100	195100	195100	195100	0
74	20250310	200500	7344797650	195100	195100	195100	195100	0
75	20250310	200400	7344797650	195100	195100	195100	195100	0
76	20250310	200300	7344797650	195100	195100	195100	195100	0
77	20250310	200200	7344797650	195100	195100	195100	195100	0
78	20250310	200100	7344797650	195100	195100	195100	195100	0
79	20250310	200000	7344797650	195100	195100	195100	195100	0
80	20250310	195900	7344797650	195100	195100	195100	195100	0
81	20250310	195800	7344797650	195100	195100	195100	195100	0
82	20250310	195700	7344797650	195100	195100	195100	195100	0
83	20250310	195600	7344797650	195100	195100	195100	195100	0
84	20250310	195500	7344797650	195100	195100	195100	195100	0
85	20250310	195400	7344797650	195100	195100	195100	195100	0
86	20250310	195300	7344797650	195100	195100	195100	195100	0
87	20250310	195200	7344797650	195100	195100	195100	195100	0
88	20250310	195100	7344797650	195100	195100	195100	195100	0
89	20250310	195000	7344797650	195100	195100	195100	195100	0
90	20250310	194900	7344797650	195100	195100	195100	195100	0
91	20250310	194800	7344797650	195100	195100	195100	195100	0
92	20250310	194700	7344797650	195100	195100	195100	195100	348
93	20250310	194600	7344797650	195100	195100	195100	195100	0
94	20250310	194500	7344797650	195100	195100	195100	195100	0
95	20250310	194400	7344797650	195100	195100	195100	195100	0
96	20250310	194300	7344797650	195100	195100	195100	195100	0
97	20250310	194200	7344797650	195100	195100	195100	195100	0
98	20250310	194100	7344797650	195100	195100	195100	195100	0
99	20250310	194000	7344797650	195100	195100	195100	195100	0
100	20250310	193900	7344797650	195100	195100	195100	195100	0
101	20250310	193800	7344797650	195100	195100	195100	195100	0
102	20250310	193700	7344797650	195100	195100	195100	195100	0
103	20250310	193600	7344797650	195100	195100	195100	195100	0
104	20250310	193500	7344797650	195100	195100	195100	195100	0
105	20250310	193400	7344797650	195100	195100	195100	195100	0
106	20250310	193300	7344797650	195100	195100	195100	195100	0
107	20250310	193200	7344797650	195100	195100	195100	195100	0
108	20250310	193100	7344797650	195100	195100	195100	195100	0
109	20250310	193000	7344797650	195100	195100	195100	195100	0
110	20250310	192900	7344797650	195100	195100	195100	195100	0
111	20250310	192800	7344797650	195100	195100	195100	195100	0
112	20250310	192700	7344797650	195100	195100	195100	195100	0
113	20250310	192600	7344797650	195100	195100	195100	195100	0
114	20250310	192500	7344797650	195100	195100	195100	195100	0
115	20250310	192400	7344797650	195100	195100	195100	195100	0
116	20250310	192300	7344797650	195100	195100	195100	195100	0
117	20250310	192200	7344797650	195100	195100	195100	195100	0
118	20250310	192100	7344797650	195100	195100	195100	195100	0
119	20250310	192000	7344797650	195100	195100	195100	195100	0
120	20250310	191900	7344797650	195100	195100	195100	195100	0
121	20250310	191800	7344797650	195100	195100	195100	195100	0
122	20250310	191700	7344797650	195100	195100	195100	195100	348
123	20250310	191600	7344797650	195100	195100	195100	195100	0
124	20250310	191500	7344797650	195100	195100	195100	195100	0
125	20250310	191400	7344797650	195100	195100	195100	195100	0
126	20250310	191300	7344797650	195100	195100	195100	195100	0
127	20250310	191200	7344797650	195100	195100	195100	195100	0
128	20250310	191100	7344797650	195100	195100	195100	195100	0
129	20250310	191000	7344797650	195100	195100	195100	195100	0
130	20250310	190900	7344797650	195100	195100	195100	195100	0
131	20250310	190800	7344797650	195100	195100	195100	195100	0
132	20250310	190700	7344797650	195100	195100	195100	195100	0
133	20250310	190600	7344797650	195100	195100	195100	195100	0
134	20250310	190500	7344797650	195100	195100	195100	195100	0
135	20250310	190400	7344797650	195100	195100	195100	195100	0
136	20250310	190300	7344797650	195100	195100	195100	195100	0
137	20250310	190200	7344797650	195100	195100	195100	195100	0
138	20250310	190100	7344797650	195100	195100	195100	195100	0
139	20250310	190000	7344797650	195100	195100	195100	195100	0
140	20250310	185900	7344797650	195100	195100	195100	195100	0
141	20250310	185800	7344797650	195100	195100	195100	195100	0
142	20250310	185700	7344797650	195100	195100	195100	195100	0
143	20250310	185600	7344797650	195100	195100	195100	195100	0
144	20250310	185500	7344797650	195100	195100	195100	195100	0
145	20250310	185400	7344797650	195100	195100	195100	195100	0
146	20250310	185300	7344797650	195100	195100	195100	195100	0
147	20250310	185200	7344797650	195100	195100	195100	195100	0
148	20250310	185100	7344797650	195100	195100	195100	195100	0
149	20250310	185000	7344797650	195100	195100	195100	195100	0
150	20250310	184900	7344797650	195100	195100	195100	195100	0
151	20250310	184800	7344797650	195100	195100	195100	195100	0
152	20250310	184700	7344797650	195100	195100	195100	195100	348
153	20250310	184600	7344797650	195100	195100	195100	195100	0
154	20250310	184500	7344797650	195100	195100	195100	195100	0
155	20250310	184400	7344797650	195100	195100	195100	195100	0
156	20250310	184300	7344797650	195100	195100	195100	195100	0
157	20250310	184200	7344797650	195100	195100	195100	195100	0
158	20250310	184100	7344797650	195100	195100	195100	195100	0
159	20250310	184000	7344797650	195100	195100	195100	195100	0
160	20250310	183900	7344797650	195100	195100	195100	195100	0
161	20250310	183800	7344797650	195100	195100	195100	195100	0
162	20250310	183700	7344797650	195100	195100	195100	195100	0
163	20250310	183600	7344797650	195100	195100	195100	195100	0
164	20250310	183500	7344797650	195100	195100	195100	195100	0
165	20250310	183400	7344797650	195100	195100	195100	195100	0
166	20250310	183300	7344797650	195100	195100	195100	195100	0
167	20250310	183200	7344797650	195100	195100	195100	195100	0
168	20250310	183100	7344797650	195100	195100	195100	195100	0
169	20250310	183000	7344797650	195100	195100	195100	195100	0
170	20250310	182900	7344797650	195100	195100	195100	195100	0
171	20250310	182800	7344797650	195100	195100	195100	195100	0
172	20250310	182700	7344797650	195100	195100	195100	195100	0
173	20250310	182600	7344797650	195100	195100	195100	195100	0
174	20250310	182500	7344797650	195100	195100	195100	195100	0
175	20250310	182400	7344797650	195100	195100	195100	195100	0
176	20250310	182300	7344797650	195100	195100	195100	195100	0
177	20250310	182200	7344797650	195100	195100	195100	195100	0
178	20250310	182100	7344797650	195100	195100	195100	195100	0
179	20250310	182000	7344797650	195100	195100	195100	195100	0
180	20250310	181900	7344797650	195100	195100	195100	195100	0
181	20250310	181800	7344797650	195100	195100	195100	195100	0
182	20250310	181700	7344797650	195100	195100	195100	195100	348
183	20250310	181600	7344797650	195100	195100	195100	195100	0
184	20250310	181500	7344797650	195100	195100	195100	195100	0
185	20250310	181400	7344797650	195100	195100	195100	195100	0
186	20250310	181300	7344797650	195100	195100	195100	195100	0
187	20250310	181200	7344797650	195100	195100	195100	195100	0
188	20250310	181100	7344797650	195100	195100	195100	195100	0
189	20250310	181000	7344797650	195100	195100	195100	195100	0
190	20250310	180900	7344797650	195100	195100	195100	195100	0
191	20250310	180800	7344797650	195100	195100	195100	195100	0
192	20250310	180700	7344797650	195100	195100	195100	195100	0
193	20250310	180600	7344797650	195100	195100	195100	195100	0
194	20250310	180500	7344797650	195100	195100	195100	195100	0
195	20250310	180400	7344797650	195100	195100	195100	195100	0
196	20250310	180300	7344797650	195100	195100	195100	195100	0
197	20250310	180200	7344797650	195100	195100	195100	195100	0
198	20250310	180100	7344797650	195100	195100	195100	195100	0
199	20250310	180000	7344797650	195100	195100	195100	195100	0
200	20250310	175900	7344797650	195100	195100	195100	195100	0
201	20250310	175800	7344797650	195100	195100	195100	195100	0
202	20250310	175700	7344797650	195100	195100	195100	195100	0
203	20250310	175600	7344797650	195100	195100	195100	195100	0
204	20250310	175500	7344797650	195100	195100	195100	195100	0
205	20250310	175400	7344797650	195100	195100	195100	195100	0
206	20250310	175300	7344797650	195100	195100	195100	195100	0
207	20250310	175200	7344797650	195100	195100	195100	195100	0
208	20250310	175100	7344797650	195100	195100	195100	195100	0
209	20250310	175000	7344797650	195100	195100	195100	195100	0
210	20250310	174900	7344797650	195100	195100	195100	195100	0
211	20250310	174800	7344797650	195100	195100	195100	195100	0
212	20250310	174700	7344797650	195100	195100	195100	195100	348
213	20250310	174600	7344797650	195100	195100	195100	195100	0
214	20250310	174500	7344797650	195100	195100	195100	195100	0
215	20250310	174400	7344797650	195100	195100	195100	195100	0
216	20250310	174300	7344797650	195100	195100	195100	195100	0
217	20250310	174200	7344797650	195100	195100	195100	195100	0
218	20250310	174100	7344797650	195100	195100	195100	195100	0
219	20250310	174000	7344797650	195100	195100	195100	195100	0
220	20250310	173900	7344797650	195100	195100	195100	195100	0
221	20250310	173800	7344797650	195100	195100	195100	195100	0
222	20250310	173700	7344797650	195100	195100	195100	195100	0
223	20250310	173600	7344797650	195100	195100	195100	195100	0
224	20250310	173500	7344797650	195100	195100	195100	195100	0
225	20250310	173400	7344797650	195100	195100	195100	195100	0
226	20250310	173300	7344797650	195100	195100	195100	195100	0
227	20250310	173200	7344797650	195100	195100	195100	195100	0
228	20250310	173100	7344797650	195100	195100	195100	195100	0
229	20250310	173000	7344797650	195100	195100	195100	195100	0
230	20250310	172900	7344797650	195100	195100	195100	195100	0
231	20250310	172800	7344797650	195100	195100	195100	195100	0
232	20250310	172700	7344797650	195100	195100	195100	195100	0
233	20250310	172600	7344797650	195100	195100	195100	195100	0
234	20250310	172500	7344797650	195100	195100	195100	195100	0
235	20250310	172400	7344797650	195100	195100	195100	195100	0
236	20250310	172300	7344797650	195100	195100	195100	195100	0
237	20250310	172200	7344797650	195100	195100	195100	195100	0
238	20250310	172100	7344797650	195100	195100	195100	195100	0
239	20250310	172000	7344797650	195100	195100	195100	195100	0
240	20250310	171900	7344797650	195100	195100	195100	195100	0
241	20250310	171800	7344797650	195100	195100	195100	195100	0
242	20250310	171700	7344797650	195100	195100	195100	195100	348
243	20250310	171600	7344797650	195100	195100	195100	195100	0
244	20250310	171500	7344797650	195100	195100	195100	195100	0
245	20250310	171400	7344797650	195100	195100	195100	195100	0
246	20250310	171300	7344797650	195100	195100	195100	195100	0
247	20250310	171200	7344797650	195100	195100	195100	195100	0
248	20250310	171100	7344797650	195100	195100	195100	195100	0
249	20250310	171000	7344797650	195100	195100	195100	195100	0
250	20250310	170900	7344797650	195100	195100	195100	195100	0
251	20250310	170800	7344797650	195100	195100	195100	195100	0
252	20250310	170700	7344797650	195100	195100	195100	195100	0
253	20250310	170600	7344797650	195100	195100	195100	195100	0
254	20250310	170500	7344797650	195100	195100	195100	195100	0
255	20250310	170400	7344797650	195100	195100	195100	195100	0
256	20250310	170300	7344797650	195100	195100	195100	195100	0
257	20250310	170200	7344797650	195100	195100	195100	195100	0
258	20250310	170100	7344797650	195100	195100	195100	195100	0
259	20250310	170000	7344797650	195100	195100	195100	195100	0
260	20250310	165900	7344797650	195100	195100	195100	195100	0
261	20250310	165800	7344797650	195100	195100	195100	195100	0
262	20250310	165700	7344797650	195100	195100	195100	195100	0
263	20250310	165600	7344797650	195100	195100	195100	195100	0
264	20250310	165500	7344797650	195100	195100	195100	195100	0
265	20250310	165400	7344797650	195100	195100	195100	195100	0
266	20250310	165300	7344797650	195100	195100	195100	195100	0
267	20250310	165200	7344797650	195100	195100	195100	195100	0
268	20250310	165100	7344797650	195100	195100	195100	195100	0
269	20250310	165000	7344797650	195100	195100	195100	195100	0
270	20250310	164900	7344797650	195100	195100	195100	195100	0
271	20250310	164800	7344797650	195100	195100	195100	195100	0
272	20250310	164700	7344797650	195100	195100	195100	195100	348
273	20250310	164600	7344797650	195100	195100	195100	195100	0
274	20250310	164500	7344797650	195100	195100	195100	195100	0
275	20250310	164400	7344797650	195100	195100	195100	195100	0
276	20250310	164300	7344797650	195100	195100	195100	195100	0
277	20250310	164200	7344797650	195100	195100	195100	195100	0
278	20250310	164100	7344797650	195100	195100	195100	195100	0
279	20250310	164000	7344797650	195100	195100	195100	195100	0
280	20250310	163900	7344797650	195100	195100	195100	195100	0
281	20250310	163800	7344797650	195100	195100	195100	195100	0
282	20250310	163700	7344797650	195100	195100	195100	195100	0
283	20250310	163600	7344797650	195100	195100	195100	195100	0
284	20250310	163500	7344797650	195100	195100	195100	195100	0
285	20250310	163400	7344797650	195100	195100	195100	195100	0
286	20250310	163300	7344797650	195100	195100	195100	195100	0
287	20250310	163200	7344797650	195100	195100	195100	195100	0
288	20250310	163100	7344797650	195100	195100	195100	195100	0
289	20250310	163000	7344797650	195100	195100	195100	195100	0
290	20250310	162900	7344797650	195100	195100	195100	195100	0
291	20250310	162800	7344797650	195100	195100	195100	195100	0
292	20250310	162700	7344797650	195100	195100	195100	195100	0
293	20250310	162600	7344797650	195100	195100	195100	195100	0
294	20250310	162500	7344797650	195100	195100	195100	195100	0
295	20250310	162400	7344797650	195100	195100	195100	195100	0
296	20250310	162300	7344797650	195100	195100	195100	195100	0
297	20250310	162200	7344797650	195100	195100	195100	195100	0
298	20250310	162100	7344797650	195100	195100	195100	195100	0
299	20250310	162000	7344797650	195100	195100	195100	195100	0
300	20250310	161900	7344797650	195100	195100	195100	195100	0
301	20250310	161800	7344797650	195100	195100	195100	195100	0
302	20250310	161700	7344797650	195100	195100	195100	195100	348
303	20250310	161600	7344797650	195100	195100	195100	195100	0
304	20250310	161500	7344797650	195100	195100	195100	195100	0
305	20250310	161400	7344797650	195100	195100	195100	195100	0
306	20250310	161300	7344797650	195100	195100	195100	195100	0
307	20250310	161200	7344797650	195100	195100	195100	195100	0
308	20250310	161100	7344797650	195100	195100	195100	195100	0
309	20250310	161000	7344797650	195100	195100	195100	195100	0
310	20250310	160900	7344797650	195100	195100	195100	195100	0
311	20250310	160800	7344797650	195100	195100	195100	195100	0
312	20250310	160700	7344797650	195100	195100	195100	195100	0
313	20250310	160600	7344797650	195100	195100	195100	195100	0
314	20250310	160500	7344797650	195100	195100	195100	195100	0
315	20250310	160400	7344797650	195100	195100	195100	195100	0
316	20250310	160300	7344797650	195100	195100	195100	195100	0
317	20250310	160200	7344797650	195100	195100	195100	195100	0
318	20250310	160100	7344797650	195100	195100	195100	195100	0
319	20250310	160000	7344797650	195100	195100	195100	195100	0
320	20250310	155900	7344797650	195100	195100	195100	195100	0
321	20250310	155800	7344797650	195100	195100	195100	195100	0
322	20250310	155700	7344797650	195100	195100	195100	195100	0
323	20250310	155600	7344797650	195100	195100	195100	195100	0
324	20250310	155500	7344797650	195100	195100	195100	195100	0
325	20250310	155400	7344797650	195100	195100	195100	195100	0
326	20250310	155300	7344797650	195100	195100	195100	195100	0
327	20250310	155200	7344797650	195100	195100	195100	195100	0
328	20250310	155100	7344797650	195100	195100	195100	195100	0
329	20250310	155000	7344797650	195100	195100	195100	195100	0
330	20250310	154900	7344797650	195100	195100	195100	195100	0
331	20250310	154800	7344797650	195100	195100	195100	195100	0
332	20250310	154700	7344797650	195100	195100	195100	195100	348
333	20250310	154600	7344797650	195100	195100	195100	195100	0
334	20250310	154500	7344797650	195100	195100	195100	195100	0
335	20250310	154400	7344797650	195100	195100	195100	195100	0
336	20250310	154300	7344797650	195100	195100	195100	195100	0
337	20250310	154200	7344797650	195100	195100	195100	195100	0
338	20250310	154100	7344797650	195100	195100	195100	195100	0
339	20250310	154000	7344797650	195100	195100	195100	195100	0
340	20250310	153900	7344797650	195100	195100	195100	195100	0
341	20250310	153800	7344797650	195100	195100	195100	195100	0
342	20250310	153700	7344797650	195100	195100	195100	195100	0
343	20250310	153600	7344797650	195100	195100	195100	195100	0
344	20250310	153500	7344797650	195100	195100	195100	195100	0
345	20250310	153400	7344797650	195100	195100	195100	195100	0
346	20250310	153300	7344797650	195100	195100	195100	195100	0
347	20250310	153200	7344797650	195100	195100	195100	195100	0
348	20250310	153100	7344797650	195100	195100	195100	195100	0
349	20250310	153000	7344797650	195100	195100	195100	195100	348
350	20250310	152900	7276902850	194200	194200	194200	194200	0
351	20250310	152800	7276902850	194200	194200	194200	194200	0
352	20250310	152700	7276902850	194200	194200	194200	194200	0
353	20250310	152600	7276902850	194200	194200	194200	194200	0
354	20250310	152500	7276902850	194200	194200	194200	194200	0
355	20250310	152400	7276902850	194200	194200	194200	194200	0
356	20250310	152300	7276902850	194200	194200	194200	194200	0
357	20250310	152200	7276902850	194200	194200	194200	194200	0
358	20250310	152100	7276902850	194200	194200	194200	194200	0
359	20250310	152000	7276902850	194200	194200	194200	194200	0
360	20250310	151900	7276902850	194200	194400	194400	194000	116
361	20250310	151800	7254384550	194500	194800	194800	194500	145
362	20250310	151700	7226150150	194800	195000	195000	194800	98
363	20250310	151600	7207051650	195000	194900	195000	194900	8
364	20250310	151500	7205492350	194900	194800	195000	194800	11
365	20250310	151400	7203348350	194900	194900	195000	194900	162
366	20250310	151300	7171774450	194900	195000	195000	194800	69
367	20250310	151200	7158327050	195000	194900	195000	194900	21
368	20250310	151100	7154232150	195000	195000	195000	194900	21
369	20250310	151000	7150138650	195000	195000	195000	194900	34
370	20250310	150900	7143510850	195000	194900	195000	194900	119
371	20250310	150800	7120317150	195000	195000	195000	194900	30
372	20250310	150700	7114467750	195000	194900	195000	194900	59
373	20250310	150600	7102968450	195000	194900	195000	194900	42
374	20250310	150500	7094780050	194900	194900	195000	194900	201
375	20250310	150400	7055598100	194900	195000	195000	194900	27
376	20250310	150300	7050335400	195000	195000	195000	195000	12
377	20250310	150200	7047995400	195000	194900	195000	194900	47
378	20250310	150100	7038830500	195000	195000	195000	194900	25
379	20250310	150000	7033955800	195000	195000	195000	194900	54
380	20250310	145900	7023428050	195000	195000	195000	195000	22
381	20250310	145800	7019138050	195000	195000	195000	195000	9
382	20250310	145700	7017383050	195000	195000	195000	195000	6
383	20250310	145600	7016213050	195000	195000	195000	195000	8
384	20250310	145500	7014653050	195000	194800	195000	194800	34
385	20250310	145400	7008023750	194900	195000	195000	194900	17
386	20250310	145300	7004710350	195000	195000	195000	194800	60
387	20250310	145200	6993018150	194900	194900	195000	194900	54
388	20250310	145100	6982492750	195000	194900	195000	194900	13
389	20250310	145000	6979958850	194900	194800	194900	194800	20
390	20250310	144900	6976062050	194900	194700	194900	194700	16
391	20250310	144800	6972945650	194700	194700	194700	194600	11
392	20250310	144700	6970804050	194700	194750	194750	194600	27
393	20250310	144600	6965547300	194700	194600	194800	194600	256
394	20250310	144500	6915699350	194700	194800	194800	194600	27
395	20250310	144400	6910441850	194800	194800	194800	194800	3
396	20250310	144300	6909857450	194800	194800	194800	194700	22
397	20250310	144200	6905573050	194800	194700	194800	194700	16
398	20250310	144100	6902456850	194800	194800	194800	194600	21
399	20250310	144000	6898367950	194700	194800	194800	194700	23
400	20250310	143900	6893889250	194800	194900	194900	194800	31
401	20250310	143800	6887848750	194900	195000	195000	194900	21
402	20250310	143700	6883755350	195100	194800	195100	194800	6
403	20250310	143600	6882585850	194900	195000	195100	194900	22
404	20250310	143500	6878296950	195100	194900	195100	194800	10
405	20250310	143400	6876347550	194900	194900	194900	194700	25
406	20250310	143300	6871477250	194900	195000	195100	194900	146
407	20250310	143200	6843006900	195100	195100	195100	195100	16
408	20250310	143100	6839885300	195000	195100	195100	195000	14
409	20250310	143000	6837154500	195100	195000	195100	195000	20
410	20250310	142900	6833253200	195100	195000	195100	195000	15
411	20250310	142800	6830327400	195100	195000	195100	195000	18
412	20250310	142700	6826815800	195000	195000	195050	195000	11
413	20250310	142600	6824670450	195050	195100	195100	195000	22
414	20250310	142500	6820379500	195100	195100	195100	195000	15
415	20250310	142400	6817453500	195100	195000	195100	195000	12
416	20250310	142300	6815112950	195100	195100	195200	195100	79
417	20250310	142200	6799695700	195150	195200	195200	195100	11
418	20250310	142100	6797548950	195100	195300	195300	195100	28
419	20250310	142000	6792083100	195300	195600	195600	195300	27
420	20250310	141900	6786805100	195700	195500	195700	195500	9
421	20250310	141800	6785045200	195400	195400	195400	195300	5
422	20250310	141700	6784068300	195300	195100	195300	195100	32
423	20250310	141600	6777822900	195200	195000	195200	194900	109
424	20250310	141500	6756566300	195000	194900	195000	194800	5
425	20250310	141400	6755591700	194800	195500	195500	194800	160
426	20250310	141300	6724370450	195500	196200	196200	195500	134
427	20250310	141200	6698124700	196200	196300	196300	196100	13
428	20250310	141100	6695573800	196200	196300	196300	196200	88
429	20250310	141000	6678307900	196200	196150	196300	196100	35
430	20250310	140900	6671441450	196300	196000	196300	196000	98
431	20250310	140800	6652214250	196000	196200	196200	195900	14
432	20250310	140700	6649469550	195900	195900	195900	195700	45
433	20250310	140600	6640654950	196100	196100	196200	195700	238
434	20250310	140500	6594013650	196100	196100	196100	196000	44
435	20250310	140400	6585386550	196000	195800	196000	195800	206
436	20250310	140300	6545022450	195800	195700	195900	195700	67
437	20250310	140200	6531906350	195700	195800	195800	195600	50
438	20250310	140100	6522120950	195800	195500	195800	195500	12
439	20250310	140000	6519774050	195400	195250	195500	195250	37
440	20250310	135900	6512544050	195200	195200	195300	195200	17
441	20250310	135800	6509224250	195200	195000	195200	195000	13
442	20250310	135700	6506687750	194900	195000	195000	194850	51
443	20250310	135600	6496746100	195050	195400	195400	195050	76
444	20250310	135500	6481907750	195500	195200	195500	195200	27
445	20250310	135400	6476634350	195200	195000	195200	194900	39
446	20250310	135300	6469029250	194900	194700	194900	194700	77
447	20250310	135200	6454029900	194800	194800	194800	194600	21
448	20250310	135100	6449940600	194700	194600	194800	194600	17
449	20250310	135000	6446631700	194800	194700	194800	194600	13
450	20250310	134900	6444100650	194800	194600	194800	194600	2
451	20250310	134800	6443711250	194800	194600	194800	194500	8
452	20250310	134700	6442154250	194600	194600	194600	194500	12
453	20250310	134600	6439819350	194600	194700	194700	194500	11
454	20250310	134500	6437678550	194800	194800	194900	194700	12
455	20250310	134400	6435340950	194700	194700	194800	194700	8
456	20250310	134300	6433782850	194700	194700	194800	194500	36
457	20250310	134200	6426777050	194700	194600	194800	194600	6
458	20250310	134100	6425608550	194600	194700	194800	194600	47
459	20250310	134000	6416454050	194700	194700	194750	194700	11
460	20250310	133900	6414312150	194800	194800	194800	194700	13
461	20250310	133800	6411780450	194700	194600	194800	194600	34
462	20250310	133700	6405160550	194700	194550	194700	194500	18
463	20250310	133600	6401658300	194600	194500	194600	194500	3
464	20250310	133500	6401074600	194600	194500	194600	194300	34
465	20250310	133400	6394461300	194500	194400	194500	194300	12
466	20250310	133300	6392128500	194400	194500	194500	194400	63
467	20250310	133200	6379875750	194500	194400	194500	194300	23
468	20250310	133100	6375404550	194500	194450	194700	194450	32
469	20250310	133000	6369180100	194500	195050	195050	194450	170
470	20250310	132900	6336089700	195100	195100	195100	195000	9
471	20250310	132800	6334334050	195100	195100	195150	194900	26
472	20250310	132700	6329262400	195100	195150	195150	195100	11
473	20250310	132600	6327115900	195150	195150	195200	195100	7
474	20250310	132500	6325749750	195100	195000	195200	195000	28
475	20250310	132400	6320286900	195000	195000	195000	194900	67
476	20250310	132300	6307222850	195000	195300	195300	195000	29
477	20250310	132200	6301564500	195300	195200	195300	195200	7
478	20250310	132100	6300197750	195250	195700	195700	195250	214
479	20250310	132000	6258373600	195700	195800	195800	195700	124
480	20250310	131900	6234105050	195900	196000	196000	195800	40
481	20250310	131800	6226267000	196000	195900	196000	195900	21
482	20250310	131700	6222151250	196000	195700	196000	195700	177
483	20250310	131600	6187496850	195600	195300	195600	195300	167
484	20250310	131500	6154843150	195300	195100	195300	195100	13
485	20250310	131400	6152306000	195200	195200	195200	195100	5
486	20250310	131300	6151330150	194900	195150	195150	194900	50
487	20250310	131200	6141578250	195200	195400	195400	195200	55
488	20250310	131100	6130841450	195400	195600	195600	195200	142
489	20250310	131000	6103079700	195600	195600	195700	195600	136
490	20250310	130900	6076468950	195700	195900	195900	195600	248
491	20250310	130800	6027918950	195800	195200	195900	195100	372
492	20250310	130700	5955164850	195300	195200	195300	195100	19
493	20250310	130600	5951456400	195200	195300	195400	195200	76
494	20250310	130500	5936612000	195200	194900	195200	194800	271
495	20250310	130400	5883741400	194900	194800	194900	194700	26
496	20250310	130300	5878677500	194750	194400	194750	194400	152
497	20250310	130200	5849105050	194300	194500	194500	194300	38
498	20250310	130100	5841716550	194500	194450	194500	194400	10
499	20250310	130000	5839771950	194400	194450	194450	194400	6
500	20250310	125900	5838605350	194500	194450	194500	194400	15
501	20250310	125800	5835688050	194400	194350	194500	194350	14
502	20250310	125700	5832966500	194400	194450	194450	194400	5
503	20250310	125600	5831994350	194450	194400	194500	194400	11
504	20250310	125500	5829855400	194500	194300	194500	194300	12
505	20250310	125400	5827522000	194200	194200	194300	194200	16
506	20250310	125300	5824413900	194200	194100	194200	193900	109
507	20250310	125200	5803253650	193800	194000	194200	193800	66
508	20250310	125100	5790454350	194300	194300	194300	194000	65
509	20250310	125000	5777836650	194350	194400	194450	194300	35
510	20250310	124900	5771032800	194500	194400	194500	194400	11
511	20250310	124800	5768894000	194500	194200	194500	194200	93
512	20250310	124700	5750830600	194200	194050	194200	194000	22
513	20250310	124600	5746560150	193900	193900	193900	193900	1
514	20250310	124500	5746366250	194000	193900	194000	193800	51
515	20250310	124400	5736480150	193900	193900	194000	193900	29
516	20250310	124300	5730856850	193900	194000	194000	193900	35
517	20250310	124200	5724069100	194100	194200	194200	194000	92
518	20250310	124100	5706211850	194200	194500	194500	194200	2
519	20250310	124000	5705823150	194400	194550	194550	194100	634
520	20250310	123900	5582658900	194500	194500	194600	194500	18
521	20250310	123800	5579156950	194550	194500	194550	194500	13
522	20250310	123700	5576628300	194550	194550	194550	194500	6
523	20250310	123600	5575461050	194550	194500	194600	194500	10
524	20250310	123500	5573515400	194600	194500	194600	194500	11
525	20250310	123400	5571374950	194400	194550	194550	194400	36
526	20250310	123300	5564373950	194550	194500	194550	194500	14
527	20250310	123200	5561650550	194550	194600	194600	194500	41
528	20250310	123100	5553672400	194700	194800	194800	194500	21
529	20250310	123000	5549584600	194800	194700	194800	194600	75
530	20250310	122900	5534982500	194800	194800	194800	194700	10
531	20250310	122800	5533034600	194800	195000	195000	194700	23
532	20250310	122700	5528554300	194900	194800	195000	194800	24
533	20250310	122600	5523877800	194900	194700	194900	194700	191
534	20250310	122500	5486662700	194800	194800	194800	194700	5
535	20250310	122400	5485688800	194800	194850	194850	194700	40
536	20250310	122300	5477898200	194850	194900	194900	194800	17
537	20250310	122200	5474585700	194800	195100	195100	194800	45
538	20250310	122100	5465811600	195000	195350	195400	195000	93
539	20250310	122000	5447660150	195300	195000	195300	195000	24
540	20250310	121900	5442974400	195000	194600	195100	194600	130
541	20250310	121800	5417627100	194600	194400	194600	194400	23
542	20250310	121700	5413151600	194400	194450	194450	194350	63
543	20250310	121600	5400904400	194400	194400	194500	194300	50
544	20250310	121500	5391187700	194300	194500	194500	194300	6
545	20250310	121400	5390020900	194300	194400	194400	194200	98
546	20250310	121300	5370977600	194500	194650	194700	194500	44
547	20250310	121200	5362415900	194650	194650	194700	194650	3
548	20250310	121100	5361831900	194700	194650	194800	194600	47
549	20250310	121000	5352678200	194650	194800	194800	194600	21
550	20250310	120900	5348588850	194900	194900	194900	194800	10
551	20250310	120800	5346640100	194800	194900	194900	194750	17
552	20250310	120700	5343328350	194800	194850	194900	194800	13
553	20250310	120600	5340795300	194800	194950	195000	194700	21
554	20250310	120500	5336702400	195000	195100	195100	195000	41
555	20250310	120400	5328706500	195200	195100	195300	195100	61
556	20250310	120300	5316800800	195200	194700	195200	194500	198
557	20250310	120200	5278179200	194500	194900	195000	194500	86
558	20250310	120100	5261434000	194900	194500	194900	194500	25
559	20250310	120000	5256561950	194900	194200	194900	194200	358
560	20250310	115900	5186891950	194300	194350	194600	194300	75
561	20250310	115800	5172314300	194500	194500	194550	194100	114
562	20250310	115700	5150171050	194600	194600	194650	194600	22
563	20250310	115600	5145889450	194700	194600	194700	194600	2
564	20250310	115500	5145500150	194600	195000	195000	194600	67
565	20250310	115400	5132447500	195000	194900	195000	194900	44
566	20250310	115300	5123867950	194950	194900	195000	194900	11
567	20250310	115200	5121723350	194900	195100	195200	194900	14
568	20250310	115100	5118992800	195100	195100	195200	194900	62
569	20250310	115000	5106896200	195500	194600	195500	194600	73
570	20250310	114900	5092667900	194600	194900	194900	194500	22
571	20250310	114800	5088382300	194900	194900	195000	194900	13
572	20250310	114700	5085847850	194800	194200	194800	194150	93
573	20250310	114600	5067770250	194300	194300	194400	194250	16
574	20250310	114500	5064661450	194350	194500	194500	194100	90
575	20250310	114400	5047178200	194500	195000	195000	194500	60
576	20250310	114300	5035491600	194900	195400	195400	194900	237
577	20250310	114200	4989231700	195500	195700	195700	195300	82
578	20250310	114100	4973196650	195700	195500	195700	195500	12
579	20250310	114000	4970849500	195400	195250	195400	195250	21
580	20250310	113900	4966748550	195200	195200	195200	195100	103
581	20250310	113800	4946643900	195100	195200	195200	195100	57
582	20250310	113700	4935518650	195200	195150	195200	195100	11
583	20250310	113600	4933371900	195150	195100	195150	195100	7
584	20250310	113500	4932006000	195200	195000	195200	194950	59
585	20250310	113400	4920500600	195000	195150	195150	195000	78
586	20250310	113300	4905287000	195150	195150	195150	195100	4
587	20250310	113200	4904506450	195100	195100	195200	195100	27
588	20250310	113100	4899237150	194900	194700	195000	194700	4
589	20250310	113000	4898457550	195000	194300	195000	194300	54
590	20250310	112900	4887943750	194300	194300	194400	194200	16
591	20250310	112800	4884834750	194300	193900	194300	193900	6
592	20250310	112700	4883669350	194100	194350	194350	194000	59
593	20250310	112600	4872215900	194400	194400	194500	194400	9
594	20250310	112500	4870465700	194500	194700	194700	194500	26
595	20250310	112400	4865408400	194600	194500	194600	194500	12
596	20250310	112300	4863074300	194200	194600	194600	194100	82
597	20250310	112200	4847129750	194700	194800	194800	194700	53
598	20250310	112100	4836806200	194900	195200	195200	194900	147
599	20250310	112000	4808141000	195200	195250	195250	195100	7
600	20250310	111900	4806774800	195000	195750	195800	195000	244
601	20250310	111800	4759035450	195700	195500	195700	195500	49
602	20250310	111700	4749451450	195500	195750	195750	195500	47
603	20250310	111600	4740257150	195750	195500	195900	195400	68
604	20250310	111500	4726958650	195400	195550	195600	195400	416
605	20250310	111400	4645660100	195600	195600	196100	195500	133
606	20250310	111300	4619636400	195600	196100	196200	195600	187
607	20250310	111200	4583010200	196100	195800	196100	195700	394
608	20250310	111100	4505793100	195700	195500	195700	195500	163
609	20250310	111000	4473911900	195500	194850	195500	194850	1056
610	20250310	110900	4267833400	194900	194200	194900	194200	90
611	20250310	110800	4250308800	194400	193900	194400	193900	24
612	20250310	110700	4245648900	193800	193700	193800	193700	5
613	20250310	110600	4244680100	193800	193400	193800	193350	84
614	20250310	110500	4228426250	193350	193400	193400	193350	13
615	20250310	110400	4225912150	193300	193100	193300	193100	7
616	20250310	110300	4224560050	193200	193200	193300	193100	27
617	20250310	110200	4219344250	193200	193100	193200	193000	16
618	20250310	110100	4216254350	193000	192950	193200	192900	14
619	20250310	110000	4213552200	192900	192900	192950	192900	9
620	20250310	105900	4211816050	193000	192900	193100	192900	12
621	20250310	105800	4209499850	193000	192800	193000	192800	11
622	20250310	105700	4207378100	192800	192900	192900	192800	23
623	20250310	105600	4202942550	193000	193400	193400	192900	66
624	20250310	105500	4190196300	193450	193400	193500	193300	26
625	20250310	105400	4185166350	193400	193500	193500	193300	46
626	20250310	105300	4176271450	193500	193600	193600	193400	18
627	20250310	105200	4172788550	193600	193900	193900	193500	132
628	20250310	105100	4147210650	193900	194000	194000	193900	5
629	20250310	105000	4146240950	193900	193900	194000	193800	22
630	20250310	104900	4141974750	193800	193500	193800	193500	31
631	20250310	104800	4135970950	193500	193500	193600	193500	21
632	20250310	104700	4131907300	193500	193100	193500	193100	51
633	20250310	104600	4122043100	193200	193000	193200	193000	44
634	20250310	104500	4113546000	193100	193000	193200	193000	51
635	20250310	104400	4103695600	192900	193100	193100	192900	9
636	20250310	104300	4101958500	193100	193200	193200	192900	99
637	20250310	104200	4082845500	193000	193100	193300	193000	104
638	20250310	104100	4062760200	193200	194000	194000	193100	62
639	20250310	104000	4050749500	194100	194800	194800	194100	209
640	20250310	103900	4010130900	194800	194600	194900	194400	282
641	20250310	103800	3955214300	194600	193600	194600	193600	109
642	20250310	103700	3934058100	193600	193000	193600	193000	187
643	20250310	103600	3897912800	192900	193000	193100	192900	150
644	20250310	103500	3868972700	193000	193100	193100	192900	44
645	20250310	103400	3860479750	193100	193000	193100	193000	32
646	20250310	103300	3854303250	193100	192000	193100	192000	350
647	20250310	103200	3786879950	192000	191500	192100	191500	110
648	20250310	103100	3765794050	191600	191500	191700	191500	49
649	20250310	103000	3756409950	191600	191700	191700	191600	7
650	20250310	102900	3755068250	191400	191200	192200	191200	125
651	20250310	102800	3731134150	191100	190950	191200	190800	69
652	20250310	102700	3717957100	191000	191000	191800	190900	130
653	20250310	102600	3693093550	191000	191000	191300	191000	24
654	20250310	102500	3688507450	191000	191100	192200	191000	289
655	20250310	102400	3633157750	191100	191200	191200	191100	14
656	20250310	102300	3630481950	191500	192000	192000	191100	299
657	20250310	102200	3573190550	192100	192000	192100	191900	11
658	20250310	102100	3571079150	192000	191800	192000	191800	18
659	20250310	102000	3567624250	191800	191700	191800	191700	34
660	20250310	101900	3561104450	191700	191800	191800	191600	58
661	20250310	101800	3549987350	191800	191700	191800	191700	23
662	20250310	101700	3545578050	191700	191900	192000	191700	65
663	20250310	101600	3533108150	191700	191600	191800	191600	38
664	20250310	101500	3525822450	191600	192000	192100	191600	74
665	20250310	101400	3511630750	192000	191600	192000	191600	70
666	20250310	101300	3498192750	191400	190800	191700	190800	454
667	20250310	101200	3411346150	190600	190200	190800	190200	125
668	20250310	101100	3387533550	190100	190500	190500	190000	629
669	20250310	101000	3267891650	190500	190300	190700	190300	246
670	20250310	100900	3221032250	190300	190300	190400	190300	60
671	20250310	100800	3209612550	190300	190500	190500	190300	63
672	20250310	100700	3197619650	190500	190200	190500	190200	73
673	20250310	100600	3183720550	190200	190300	190300	190100	63
674	20250310	100500	3171739050	190300	190300	190600	190300	130
675	20250310	100400	3146989150	190300	190450	190450	190300	38
676	20250310	100300	3139756300	190400	190700	190700	190400	37
677	20250310	100200	3132708100	190700	191200	191300	190650	140
678	20250310	100100	3105977400	191200	191200	191300	191000	20
679	20250310	100000	3102152800	191200	191700	191700	191200	178
680	20250310	095900	3068069200	191600	191600	191700	191600	142
681	20250310	095800	3040855100	191600	191600	191800	191600	145
682	20250310	095700	3013062800	191500	191300	191800	191300	47
683	20250310	095600	3004060600	191300	191200	191300	191200	14
684	20250310	095500	3001383600	191300	191100	191500	191100	31
685	20250310	095400	2995452200	190900	190400	191200	190400	85
686	20250310	095300	2979237100	190600	190700	190700	190600	13
687	20250310	095200	2976758400	191500	190300	191900	190100	191
688	20250310	095100	2940322500	190200	190200	190500	190200	8
689	20250310	095000	2938800300	190200	190200	190500	190200	38
690	20250310	094900	2931569700	190200	190600	190700	190100	185
691	20250310	094800	2896312400	190500	191800	191800	190500	255
692	20250310	094700	2847496000	192000	192200	192400	192000	119
693	20250310	094600	2824618800	192000	191600	192000	191600	45
694	20250310	094500	2815984200	191600	191600	191700	191500	24
695	20250310	094400	2811384600	191600	191500	191600	191500	14
696	20250310	094300	2808703100	191300	190000	191600	189900	246
697	20250310	094200	2761797500	190000	190000	190100	189900	65
698	20250310	094100	2749445200	190200	190000	190200	189900	95
699	20250310	094000	2731397300	190000	189800	190000	189800	125
700	20250310	093900	2707660800	189800	189900	189900	189800	122
701	20250310	093800	2684500800	190000	190200	190200	189900	162
702	20250310	093700	2653706100	190200	190200	190400	190100	103
703	20250310	093600	2634117600	190200	190200	190600	190200	97
704	20250310	093500	2615658600	190200	190300	190300	190200	22
705	20250310	093400	2611473800	190300	190000	190400	190000	47
706	20250310	093300	2602533200	190000	189700	190200	189700	73
707	20250310	093200	2588666100	190100	189400	190100	189300	433
708	20250310	093100	2506522400	189300	190400	190400	189300	1075
709	20250310	093000	2302448000	190400	190700	190700	190400	141
710	20250310	092900	2275577700	190700	191200	191200	190700	177
711	20250310	092800	2241781700	191200	191100	191500	191100	153
712	20250310	092700	2212513300	191100	191200	191300	191100	61
713	20250310	092600	2200850500	191200	191400	191800	191100	147
714	20250310	092500	2172725000	191300	192700	192700	191000	630
715	20250310	092400	2052048900	192800	193300	193300	192500	39
716	20250310	092300	2044522750	193300	193700	193700	193300	27
717	20250310	092200	2039294950	193800	193900	194200	193800	142
718	20250310	092100	2011768250	193800	194200	194800	193700	270
719	20250310	092000	1959410850	194200	195100	195100	194200	521
720	20250310	091900	1857930150	195100	194900	195400	194800	933
721	20250310	091800	1675970450	194800	194700	194900	194300	459
722	20250310	091700	1586621750	194600	194100	194600	194100	203
723	20250310	091600	1547158650	193700	192700	194300	192600	347
724	20250310	091500	1480040750	192700	192500	192700	192200	107
725	20250310	091400	1459463850	192500	193100	193100	192500	402
726	20250310	091300	1381906150	193100	193400	193400	193100	142
727	20250310	091200	1354472850	193400	193400	194400	193000	590
728	20250310	091100	1240277850	193000	192500	194400	192500	1033
729	20250310	091000	1040446550	192600	190700	192600	190700	485
730	20250310	090900	947722050	190800	190100	190900	189900	612
731	20250310	090800	831357950	190000	190600	190600	190000	878
732	20250310	090700	664425250	190700	191100	191100	190600	247
733	20250310	090600	617291900	191100	191700	191700	191100	178
734	20250310	090500	583195800	191700	192000	192200	191600	470
735	20250310	090400	493037400	192000	194300	194300	192000	281
736	20250310	090300	438882800	194300	194400	194500	194300	71
737	20250310	090200	425079100	194400	194400	194600	194400	236
738	20250310	090100	379185000	194400	194800	194900	191500	672
739	20250310	090000	248711100	195100	195200	195800	194000	1253