KissMeData/448280/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	214900	406559270	20050	20050	20050	20050	149
3	20250307	214800	406559270	20050	20050	20050	20050	0
4	20250307	214700	406559270	20050	20050	20050	20050	0
5	20250307	214600	406559270	20050	20050	20050	20050	0
6	20250307	214500	406559270	20050	20050	20050	20050	0
7	20250307	214400	406559270	20050	20050	20050	20050	0
8	20250307	214300	406559270	20050	20050	20050	20050	0
9	20250307	214200	406559270	20050	20050	20050	20050	0
10	20250307	214100	406559270	20050	20050	20050	20050	0
11	20250307	214000	406559270	20050	20050	20050	20050	0
12	20250307	213900	406559270	20050	20050	20050	20050	0
13	20250307	213800	406559270	20050	20050	20050	20050	0
14	20250307	213700	406559270	20050	20050	20050	20050	0
15	20250307	213600	406559270	20050	20050	20050	20050	0
16	20250307	213500	406559270	20050	20050	20050	20050	0
17	20250307	213400	406559270	20050	20050	20050	20050	0
18	20250307	213300	406559270	20050	20050	20050	20050	0
19	20250307	213200	406559270	20050	20050	20050	20050	0
20	20250307	213100	406559270	20050	20050	20050	20050	0
21	20250307	213000	406559270	20050	20050	20050	20050	0
22	20250307	212900	406559270	20050	20050	20050	20050	0
23	20250307	212800	406559270	20050	20050	20050	20050	0
24	20250307	212700	406559270	20050	20050	20050	20050	0
25	20250307	212600	406559270	20050	20050	20050	20050	0
26	20250307	212500	406559270	20050	20050	20050	20050	0
27	20250307	212400	406559270	20050	20050	20050	20050	0
28	20250307	212300	406559270	20050	20050	20050	20050	0
29	20250307	212200	406559270	20050	20050	20050	20050	0
30	20250307	212100	406559270	20050	20050	20050	20050	0
31	20250307	212000	406559270	20050	20050	20050	20050	0
32	20250307	211900	406559270	20050	20050	20050	20050	149
33	20250307	211800	406559270	20050	20050	20050	20050	0
34	20250307	211700	406559270	20050	20050	20050	20050	0
35	20250307	211600	406559270	20050	20050	20050	20050	0
36	20250307	211500	406559270	20050	20050	20050	20050	0
37	20250307	211400	406559270	20050	20050	20050	20050	0
38	20250307	211300	406559270	20050	20050	20050	20050	0
39	20250307	211200	406559270	20050	20050	20050	20050	0
40	20250307	211100	406559270	20050	20050	20050	20050	0
41	20250307	211000	406559270	20050	20050	20050	20050	0
42	20250307	210900	406559270	20050	20050	20050	20050	0
43	20250307	210800	406559270	20050	20050	20050	20050	0
44	20250307	210700	406559270	20050	20050	20050	20050	0
45	20250307	210600	406559270	20050	20050	20050	20050	0
46	20250307	210500	406559270	20050	20050	20050	20050	0
47	20250307	210400	406559270	20050	20050	20050	20050	0
48	20250307	210300	406559270	20050	20050	20050	20050	0
49	20250307	210200	406559270	20050	20050	20050	20050	0
50	20250307	210100	406559270	20050	20050	20050	20050	0
51	20250307	210000	406559270	20050	20050	20050	20050	0
52	20250307	205900	406559270	20050	20050	20050	20050	0
53	20250307	205800	406559270	20050	20050	20050	20050	0
54	20250307	205700	406559270	20050	20050	20050	20050	0
55	20250307	205600	406559270	20050	20050	20050	20050	0
56	20250307	205500	406559270	20050	20050	20050	20050	0
57	20250307	205400	406559270	20050	20050	20050	20050	0
58	20250307	205300	406559270	20050	20050	20050	20050	0
59	20250307	205200	406559270	20050	20050	20050	20050	0
60	20250307	205100	406559270	20050	20050	20050	20050	0
61	20250307	205000	406559270	20050	20050	20050	20050	0
62	20250307	204900	406559270	20050	20050	20050	20050	149
63	20250307	204800	406559270	20050	20050	20050	20050	0
64	20250307	204700	406559270	20050	20050	20050	20050	0
65	20250307	204600	406559270	20050	20050	20050	20050	0
66	20250307	204500	406559270	20050	20050	20050	20050	0
67	20250307	204400	406559270	20050	20050	20050	20050	0
68	20250307	204300	406559270	20050	20050	20050	20050	0
69	20250307	204200	406559270	20050	20050	20050	20050	0
70	20250307	204100	406559270	20050	20050	20050	20050	0
71	20250307	204000	406559270	20050	20050	20050	20050	0
72	20250307	203900	406559270	20050	20050	20050	20050	0
73	20250307	203800	406559270	20050	20050	20050	20050	0
74	20250307	203700	406559270	20050	20050	20050	20050	0
75	20250307	203600	406559270	20050	20050	20050	20050	0
76	20250307	203500	406559270	20050	20050	20050	20050	0
77	20250307	203400	406559270	20050	20050	20050	20050	0
78	20250307	203300	406559270	20050	20050	20050	20050	0
79	20250307	203200	406559270	20050	20050	20050	20050	0
80	20250307	203100	406559270	20050	20050	20050	20050	0
81	20250307	203000	406559270	20050	20050	20050	20050	0
82	20250307	202900	406559270	20050	20050	20050	20050	0
83	20250307	202800	406559270	20050	20050	20050	20050	0
84	20250307	202700	406559270	20050	20050	20050	20050	0
85	20250307	202600	406559270	20050	20050	20050	20050	0
86	20250307	202500	406559270	20050	20050	20050	20050	0
87	20250307	202400	406559270	20050	20050	20050	20050	0
88	20250307	202300	406559270	20050	20050	20050	20050	0
89	20250307	202200	406559270	20050	20050	20050	20050	0
90	20250307	202100	406559270	20050	20050	20050	20050	0
91	20250307	202000	406559270	20050	20050	20050	20050	0
92	20250307	201900	406559270	20050	20050	20050	20050	149
93	20250307	201800	406559270	20050	20050	20050	20050	0
94	20250307	201700	406559270	20050	20050	20050	20050	0
95	20250307	201600	406559270	20050	20050	20050	20050	0
96	20250307	201500	406559270	20050	20050	20050	20050	0
97	20250307	201400	406559270	20050	20050	20050	20050	0
98	20250307	201300	406559270	20050	20050	20050	20050	0
99	20250307	201200	406559270	20050	20050	20050	20050	0
100	20250307	201100	406559270	20050	20050	20050	20050	0
101	20250307	201000	406559270	20050	20050	20050	20050	0
102	20250307	200900	406559270	20050	20050	20050	20050	0
103	20250307	200800	406559270	20050	20050	20050	20050	0
104	20250307	200700	406559270	20050	20050	20050	20050	0
105	20250307	200600	406559270	20050	20050	20050	20050	0
106	20250307	200500	406559270	20050	20050	20050	20050	0
107	20250307	200400	406559270	20050	20050	20050	20050	0
108	20250307	200300	406559270	20050	20050	20050	20050	0
109	20250307	200200	406559270	20050	20050	20050	20050	0
110	20250307	200100	406559270	20050	20050	20050	20050	0
111	20250307	200000	406559270	20050	20050	20050	20050	0
112	20250307	195900	406559270	20050	20050	20050	20050	0
113	20250307	195800	406559270	20050	20050	20050	20050	0
114	20250307	195700	406559270	20050	20050	20050	20050	0
115	20250307	195600	406559270	20050	20050	20050	20050	0
116	20250307	195500	406559270	20050	20050	20050	20050	0
117	20250307	195400	406559270	20050	20050	20050	20050	0
118	20250307	195300	406559270	20050	20050	20050	20050	0
119	20250307	195200	406559270	20050	20050	20050	20050	0
120	20250307	195100	406559270	20050	20050	20050	20050	0
121	20250307	195000	406559270	20050	20050	20050	20050	0
122	20250307	194900	406559270	20050	20050	20050	20050	149
123	20250307	194800	406559270	20050	20050	20050	20050	0
124	20250307	194700	406559270	20050	20050	20050	20050	0
125	20250307	194600	406559270	20050	20050	20050	20050	0
126	20250307	194500	406559270	20050	20050	20050	20050	0
127	20250307	194400	406559270	20050	20050	20050	20050	0
128	20250307	194300	406559270	20050	20050	20050	20050	0
129	20250307	194200	406559270	20050	20050	20050	20050	0
130	20250307	194100	406559270	20050	20050	20050	20050	0
131	20250307	194000	406559270	20050	20050	20050	20050	0
132	20250307	193900	406559270	20050	20050	20050	20050	0
133	20250307	193800	406559270	20050	20050	20050	20050	0
134	20250307	193700	406559270	20050	20050	20050	20050	0
135	20250307	193600	406559270	20050	20050	20050	20050	0
136	20250307	193500	406559270	20050	20050	20050	20050	0
137	20250307	193400	406559270	20050	20050	20050	20050	0
138	20250307	193300	406559270	20050	20050	20050	20050	0
139	20250307	193200	406559270	20050	20050	20050	20050	0
140	20250307	193100	406559270	20050	20050	20050	20050	0
141	20250307	193000	406559270	20050	20050	20050	20050	0
142	20250307	192900	406559270	20050	20050	20050	20050	0
143	20250307	192800	406559270	20050	20050	20050	20050	0
144	20250307	192700	406559270	20050	20050	20050	20050	0
145	20250307	192600	406559270	20050	20050	20050	20050	0
146	20250307	192500	406559270	20050	20050	20050	20050	0
147	20250307	192400	406559270	20050	20050	20050	20050	0
148	20250307	192300	406559270	20050	20050	20050	20050	0
149	20250307	192200	406559270	20050	20050	20050	20050	0
150	20250307	192100	406559270	20050	20050	20050	20050	0
151	20250307	192000	406559270	20050	20050	20050	20050	0
152	20250307	191900	406559270	20050	20050	20050	20050	149
153	20250307	191800	406559270	20050	20050	20050	20050	0
154	20250307	191700	406559270	20050	20050	20050	20050	0
155	20250307	191600	406559270	20050	20050	20050	20050	0
156	20250307	191500	406559270	20050	20050	20050	20050	0
157	20250307	191400	406559270	20050	20050	20050	20050	0
158	20250307	191300	406559270	20050	20050	20050	20050	0
159	20250307	191200	406559270	20050	20050	20050	20050	0
160	20250307	191100	406559270	20050	20050	20050	20050	0
161	20250307	191000	406559270	20050	20050	20050	20050	0
162	20250307	190900	406559270	20050	20050	20050	20050	0
163	20250307	190800	406559270	20050	20050	20050	20050	0
164	20250307	190700	406559270	20050	20050	20050	20050	0
165	20250307	190600	406559270	20050	20050	20050	20050	0
166	20250307	190500	406559270	20050	20050	20050	20050	0
167	20250307	190400	406559270	20050	20050	20050	20050	0
168	20250307	190300	406559270	20050	20050	20050	20050	0
169	20250307	190200	406559270	20050	20050	20050	20050	0
170	20250307	190100	406559270	20050	20050	20050	20050	0
171	20250307	190000	406559270	20050	20050	20050	20050	0
172	20250307	185900	406559270	20050	20050	20050	20050	0
173	20250307	185800	406559270	20050	20050	20050	20050	0
174	20250307	185700	406559270	20050	20050	20050	20050	0
175	20250307	185600	406559270	20050	20050	20050	20050	0
176	20250307	185500	406559270	20050	20050	20050	20050	0
177	20250307	185400	406559270	20050	20050	20050	20050	0
178	20250307	185300	406559270	20050	20050	20050	20050	0
179	20250307	185200	406559270	20050	20050	20050	20050	0
180	20250307	185100	406559270	20050	20050	20050	20050	0
181	20250307	185000	406559270	20050	20050	20050	20050	0
182	20250307	184900	406559270	20050	20050	20050	20050	149
183	20250307	184800	406559270	20050	20050	20050	20050	0
184	20250307	184700	406559270	20050	20050	20050	20050	0
185	20250307	184600	406559270	20050	20050	20050	20050	0
186	20250307	184500	406559270	20050	20050	20050	20050	0
187	20250307	184400	406559270	20050	20050	20050	20050	0
188	20250307	184300	406559270	20050	20050	20050	20050	0
189	20250307	184200	406559270	20050	20050	20050	20050	0
190	20250307	184100	406559270	20050	20050	20050	20050	0
191	20250307	184000	406559270	20050	20050	20050	20050	0
192	20250307	183900	406559270	20050	20050	20050	20050	0
193	20250307	183800	406559270	20050	20050	20050	20050	0
194	20250307	183700	406559270	20050	20050	20050	20050	0
195	20250307	183600	406559270	20050	20050	20050	20050	0
196	20250307	183500	406559270	20050	20050	20050	20050	0
197	20250307	183400	406559270	20050	20050	20050	20050	0
198	20250307	183300	406559270	20050	20050	20050	20050	0
199	20250307	183200	406559270	20050	20050	20050	20050	0
200	20250307	183100	406559270	20050	20050	20050	20050	0
201	20250307	183000	406559270	20050	20050	20050	20050	0
202	20250307	182900	406559270	20050	20050	20050	20050	0
203	20250307	182800	406559270	20050	20050	20050	20050	0
204	20250307	182700	406559270	20050	20050	20050	20050	0
205	20250307	182600	406559270	20050	20050	20050	20050	0
206	20250307	182500	406559270	20050	20050	20050	20050	0
207	20250307	182400	406559270	20050	20050	20050	20050	0
208	20250307	182300	406559270	20050	20050	20050	20050	0
209	20250307	182200	406559270	20050	20050	20050	20050	0
210	20250307	182100	406559270	20050	20050	20050	20050	0
211	20250307	182000	406559270	20050	20050	20050	20050	0
212	20250307	181900	406559270	20050	20050	20050	20050	149
213	20250307	181800	406559270	20050	20050	20050	20050	0
214	20250307	181700	406559270	20050	20050	20050	20050	0
215	20250307	181600	406559270	20050	20050	20050	20050	0
216	20250307	181500	406559270	20050	20050	20050	20050	0
217	20250307	181400	406559270	20050	20050	20050	20050	0
218	20250307	181300	406559270	20050	20050	20050	20050	0
219	20250307	181200	406559270	20050	20050	20050	20050	0
220	20250307	181100	406559270	20050	20050	20050	20050	0
221	20250307	181000	406559270	20050	20050	20050	20050	0
222	20250307	180900	406559270	20050	20050	20050	20050	0
223	20250307	180800	406559270	20050	20050	20050	20050	0
224	20250307	180700	406559270	20050	20050	20050	20050	0
225	20250307	180600	406559270	20050	20050	20050	20050	0
226	20250307	180500	406559270	20050	20050	20050	20050	0
227	20250307	180400	406559270	20050	20050	20050	20050	0
228	20250307	180300	406559270	20050	20050	20050	20050	0
229	20250307	180200	406559270	20050	20050	20050	20050	0
230	20250307	180100	406559270	20050	20050	20050	20050	0
231	20250307	180000	406559270	20050	20050	20050	20050	0
232	20250307	175900	406559270	20050	20050	20050	20050	0
233	20250307	175800	406559270	20050	20050	20050	20050	0
234	20250307	175700	406559270	20050	20050	20050	20050	0
235	20250307	175600	406559270	20050	20050	20050	20050	0
236	20250307	175500	406559270	20050	20050	20050	20050	0
237	20250307	175400	406559270	20050	20050	20050	20050	0
238	20250307	175300	406559270	20050	20050	20050	20050	0
239	20250307	175200	406559270	20050	20050	20050	20050	0
240	20250307	175100	406559270	20050	20050	20050	20050	0
241	20250307	175000	406559270	20050	20050	20050	20050	0
242	20250307	174900	406559270	20050	20050	20050	20050	149
243	20250307	174800	406559270	20050	20050	20050	20050	0
244	20250307	174700	406559270	20050	20050	20050	20050	0
245	20250307	174600	406559270	20050	20050	20050	20050	0
246	20250307	174500	406559270	20050	20050	20050	20050	0
247	20250307	174400	406559270	20050	20050	20050	20050	0
248	20250307	174300	406559270	20050	20050	20050	20050	0
249	20250307	174200	406559270	20050	20050	20050	20050	0
250	20250307	174100	406559270	20050	20050	20050	20050	0
251	20250307	174000	406559270	20050	20050	20050	20050	0
252	20250307	173900	406559270	20050	20050	20050	20050	0
253	20250307	173800	406559270	20050	20050	20050	20050	0
254	20250307	173700	406559270	20050	20050	20050	20050	0
255	20250307	173600	406559270	20050	20050	20050	20050	0
256	20250307	173500	406559270	20050	20050	20050	20050	0
257	20250307	173400	406559270	20050	20050	20050	20050	0
258	20250307	173300	406559270	20050	20050	20050	20050	0
259	20250307	173200	406559270	20050	20050	20050	20050	0
260	20250307	173100	406559270	20050	20050	20050	20050	0
261	20250307	173000	406559270	20050	20050	20050	20050	0
262	20250307	172900	406559270	20050	20050	20050	20050	0
263	20250307	172800	406559270	20050	20050	20050	20050	0
264	20250307	172700	406559270	20050	20050	20050	20050	0
265	20250307	172600	406559270	20050	20050	20050	20050	0
266	20250307	172500	406559270	20050	20050	20050	20050	0
267	20250307	172400	406559270	20050	20050	20050	20050	0
268	20250307	172300	406559270	20050	20050	20050	20050	0
269	20250307	172200	406559270	20050	20050	20050	20050	0
270	20250307	172100	406559270	20050	20050	20050	20050	0
271	20250307	172000	406559270	20050	20050	20050	20050	0
272	20250307	171900	406559270	20050	20050	20050	20050	149
273	20250307	171800	406559270	20050	20050	20050	20050	0
274	20250307	171700	406559270	20050	20050	20050	20050	0
275	20250307	171600	406559270	20050	20050	20050	20050	0
276	20250307	171500	406559270	20050	20050	20050	20050	0
277	20250307	171400	406559270	20050	20050	20050	20050	0
278	20250307	171300	406559270	20050	20050	20050	20050	0
279	20250307	171200	406559270	20050	20050	20050	20050	0
280	20250307	171100	406559270	20050	20050	20050	20050	0
281	20250307	171000	406559270	20050	20050	20050	20050	0
282	20250307	170900	406559270	20050	20050	20050	20050	0
283	20250307	170800	406559270	20050	20050	20050	20050	0
284	20250307	170700	406559270	20050	20050	20050	20050	0
285	20250307	170600	406559270	20050	20050	20050	20050	0
286	20250307	170500	406559270	20050	20050	20050	20050	0
287	20250307	170400	406559270	20050	20050	20050	20050	0
288	20250307	170300	406559270	20050	20050	20050	20050	0
289	20250307	170200	406559270	20050	20050	20050	20050	0
290	20250307	170100	406559270	20050	20050	20050	20050	0
291	20250307	170000	406559270	20050	20050	20050	20050	0
292	20250307	165900	406559270	20050	20050	20050	20050	0
293	20250307	165800	406559270	20050	20050	20050	20050	0
294	20250307	165700	406559270	20050	20050	20050	20050	0
295	20250307	165600	406559270	20050	20050	20050	20050	0
296	20250307	165500	406559270	20050	20050	20050	20050	0
297	20250307	165400	406559270	20050	20050	20050	20050	0
298	20250307	165300	406559270	20050	20050	20050	20050	0
299	20250307	165200	406559270	20050	20050	20050	20050	0
300	20250307	165100	406559270	20050	20050	20050	20050	0
301	20250307	165000	406559270	20050	20050	20050	20050	0
302	20250307	164900	406559270	20050	20050	20050	20050	149
303	20250307	164800	406559270	20050	20050	20050	20050	0
304	20250307	164700	406559270	20050	20050	20050	20050	0
305	20250307	164600	406559270	20050	20050	20050	20050	0
306	20250307	164500	406559270	20050	20050	20050	20050	0
307	20250307	164400	406559270	20050	20050	20050	20050	0
308	20250307	164300	406559270	20050	20050	20050	20050	0
309	20250307	164200	406559270	20050	20050	20050	20050	0
310	20250307	164100	406559270	20050	20050	20050	20050	0
311	20250307	164000	406559270	20050	20050	20050	20050	0
312	20250307	163900	406559270	20050	20050	20050	20050	0
313	20250307	163800	406559270	20050	20050	20050	20050	0
314	20250307	163700	406559270	20050	20050	20050	20050	0
315	20250307	163600	406559270	20050	20050	20050	20050	0
316	20250307	163500	406559270	20050	20050	20050	20050	0
317	20250307	163400	406559270	20050	20050	20050	20050	0
318	20250307	163300	406559270	20050	20050	20050	20050	0
319	20250307	163200	406559270	20050	20050	20050	20050	0
320	20250307	163100	406559270	20050	20050	20050	20050	0
321	20250307	163000	406559270	20050	20050	20050	20050	0
322	20250307	162900	406559270	20050	20050	20050	20050	0
323	20250307	162800	406559270	20050	20050	20050	20050	0
324	20250307	162700	406559270	20050	20050	20050	20050	0
325	20250307	162600	406559270	20050	20050	20050	20050	0
326	20250307	162500	406559270	20050	20050	20050	20050	0
327	20250307	162400	406559270	20050	20050	20050	20050	0
328	20250307	162300	406559270	20050	20050	20050	20050	0
329	20250307	162200	406559270	20050	20050	20050	20050	0
330	20250307	162100	406559270	20050	20050	20050	20050	0
331	20250307	162000	406559270	20050	20050	20050	20050	0
332	20250307	161900	406559270	20050	20050	20050	20050	149
333	20250307	161800	406559270	20050	20050	20050	20050	0
334	20250307	161700	406559270	20050	20050	20050	20050	0
335	20250307	161600	406559270	20050	20050	20050	20050	0
336	20250307	161500	406559270	20050	20050	20050	20050	0
337	20250307	161400	406559270	20050	20050	20050	20050	0
338	20250307	161300	406559270	20050	20050	20050	20050	0
339	20250307	161200	406559270	20050	20050	20050	20050	0
340	20250307	161100	406559270	20050	20050	20050	20050	0
341	20250307	161000	406559270	20050	20050	20050	20050	0
342	20250307	160900	406559270	20050	20050	20050	20050	0
343	20250307	160800	406559270	20050	20050	20050	20050	0
344	20250307	160700	406559270	20050	20050	20050	20050	0
345	20250307	160600	406559270	20050	20050	20050	20050	0
346	20250307	160500	406559270	20050	20050	20050	20050	0
347	20250307	160400	406559270	20050	20050	20050	20050	0
348	20250307	160300	406559270	20050	20050	20050	20050	0
349	20250307	160200	406559270	20050	20050	20050	20050	0
350	20250307	160100	406559270	20050	20050	20050	20050	0
351	20250307	160000	406559270	20050	20050	20050	20050	0
352	20250307	155900	406559270	20050	20050	20050	20050	0
353	20250307	155800	406559270	20050	20050	20050	20050	0
354	20250307	155700	406559270	20050	20050	20050	20050	0
355	20250307	155600	406559270	20050	20050	20050	20050	0
356	20250307	155500	406559270	20050	20050	20050	20050	0
357	20250307	155400	406559270	20050	20050	20050	20050	0
358	20250307	155300	406559270	20050	20050	20050	20050	0
359	20250307	155200	406559270	20050	20050	20050	20050	0
360	20250307	155100	406559270	20050	20050	20050	20050	0
361	20250307	155000	406559270	20050	20050	20050	20050	0
362	20250307	154900	406559270	20050	20050	20050	20050	149
363	20250307	154800	406559270	20050	20050	20050	20050	0
364	20250307	154700	406559270	20050	20050	20050	20050	0
365	20250307	154600	406559270	20050	20050	20050	20050	0
366	20250307	154500	406559270	20050	20050	20050	20050	0
367	20250307	154400	406559270	20050	20050	20050	20050	0
368	20250307	154300	406559270	20050	20050	20050	20050	0
369	20250307	154200	406559270	20050	20050	20050	20050	0
370	20250307	154100	406559270	20050	20050	20050	20050	0
371	20250307	154000	406559270	20050	20050	20050	20050	0
372	20250307	153900	406559270	20050	20050	20050	20050	0
373	20250307	153800	406559270	20050	20050	20050	20050	0
374	20250307	153700	406559270	20050	20050	20050	20050	0
375	20250307	153600	406559270	20050	20050	20050	20050	0
376	20250307	153500	406559270	20050	20050	20050	20050	0
377	20250307	153400	406559270	20050	20050	20050	20050	0
378	20250307	153300	406559270	20050	20050	20050	20050	0
379	20250307	153200	406559270	20050	20050	20050	20050	0
380	20250307	153100	406559270	20050	20050	20050	20050	0
381	20250307	153000	406559270	20050	20050	20050	20050	149
382	20250307	152900	403571820	20050	20050	20050	20050	0
383	20250307	152800	403571820	20050	20050	20050	20050	0
384	20250307	152700	403571820	20050	20050	20050	20050	0
385	20250307	152600	403571820	20050	20050	20050	20050	0
386	20250307	152500	403571820	20050	20050	20050	20050	0
387	20250307	152400	403571820	20050	20050	20050	20050	0
388	20250307	152300	403571820	20050	20050	20050	20050	0
389	20250307	152200	403571820	20050	20050	20050	20050	0
390	20250307	152100	403571820	20050	20050	20050	20050	0
391	20250307	152000	403571820	20050	20050	20050	20050	0
392	20250307	151900	403571820	20050	20000	20050	20000	38
393	20250307	151800	402811170	19990	19990	19990	19990	0
394	20250307	151700	402811170	19990	19990	19990	19990	0
395	20250307	151600	402811170	19990	19990	19990	19990	0
396	20250307	151500	402811170	19990	19990	19990	19990	39
397	20250307	151400	402031560	19990	19990	19990	19990	0
398	20250307	151300	402031560	19990	19980	19990	19980	100
399	20250307	151200	400032940	19880	19880	19880	19880	0
400	20250307	151100	400032940	19880	19880	19880	19880	0
401	20250307	151000	400032940	19880	19930	19930	19880	50
402	20250307	150900	399038890	19890	19890	19890	19890	0
403	20250307	150800	399038890	19890	19890	19890	19890	287
404	20250307	150700	393330460	19890	19890	19890	19890	110
405	20250307	150600	391142560	19890	19890	19890	19890	0
406	20250307	150500	391142560	19890	19890	19890	19890	20
407	20250307	150400	390744760	19890	19890	19890	19890	0
408	20250307	150300	390744760	19890	19970	19970	19860	630
409	20250307	150200	378213660	19900	19900	19900	19900	164
410	20250307	150100	374950060	19900	19900	19900	19900	12
411	20250307	150000	374711260	19900	19900	19900	19900	40
412	20250307	145900	373915260	19900	19900	19900	19900	43
413	20250307	145800	373059560	19900	19900	19900	19900	25
414	20250307	145700	372562060	19980	19980	19980	19980	1
415	20250307	145600	372542080	19890	19910	19910	19890	175
416	20250307	145500	369059650	19900	19900	19900	19900	0
417	20250307	145400	369059650	19900	19900	19900	19900	0
418	20250307	145300	369059650	19900	19900	19900	19900	0
419	20250307	145200	369059650	19900	19900	19900	19900	0
420	20250307	145100	369059650	19900	19900	19900	19900	0
421	20250307	145000	369059650	19900	19900	19900	19900	0
422	20250307	144900	369059650	19900	19900	19900	19900	10
423	20250307	144800	368860650	19900	19900	19900	19900	0
424	20250307	144700	368860650	19900	19900	19900	19900	0
425	20250307	144600	368860650	19900	19910	19910	19900	50
426	20250307	144500	367865550	19890	19890	19890	19890	0
427	20250307	144400	367865550	19890	19890	19890	19890	0
428	20250307	144300	367865550	19890	19890	19890	19890	0
429	20250307	144200	367865550	19890	19900	19900	19890	86
430	20250307	144100	366154630	19900	19920	19920	19900	400
431	20250307	144000	358194220	19980	19980	19980	19980	1
432	20250307	143900	358174240	19900	19900	19900	19900	0
433	20250307	143800	358174240	19900	19900	19900	19900	0
434	20250307	143700	358174240	19900	19900	19900	19900	0
435	20250307	143600	358174240	19900	19970	19970	19900	2604
436	20250307	143500	306303370	19970	19970	19970	19970	50
437	20250307	143400	305304870	19930	19930	19930	19930	0
438	20250307	143300	305304870	19930	19940	19940	19930	40
439	20250307	143200	304507570	19930	19930	19930	19930	0
440	20250307	143100	304507570	19930	19930	19930	19930	0
441	20250307	143000	304507570	19930	19930	19930	19930	0
442	20250307	142900	304507570	19930	19930	19930	19930	0
443	20250307	142800	304507570	19930	19930	19930	19930	53
444	20250307	142700	303451280	19930	19930	19930	19930	161
445	20250307	142600	300242550	20000	20000	20000	20000	0
446	20250307	142500	300242550	20000	20000	20000	20000	0
447	20250307	142400	300242550	20000	20000	20000	20000	1
448	20250307	142300	300222550	19920	19920	19920	19920	0
449	20250307	142200	300222550	19920	19990	20100	19920	124
450	20250307	142100	297740180	19990	19990	19990	19990	0
451	20250307	142000	297740180	19990	19990	19990	19990	3
452	20250307	141900	297680210	19990	19910	19990	19910	1005
453	20250307	141800	277670260	19910	19910	19920	19910	22
454	20250307	141700	277232230	19910	19910	19910	19910	0
455	20250307	141600	277232230	19910	19910	19910	19910	0
456	20250307	141500	277232230	19910	19910	19910	19910	0
457	20250307	141400	277232230	19910	19910	19910	19910	100
458	20250307	141300	275241230	19910	19910	19910	19910	2
459	20250307	141200	275201410	19910	19910	19910	19910	22
460	20250307	141100	274763390	19910	19910	19910	19910	447
461	20250307	141000	265863620	19910	19920	19920	19910	75
462	20250307	140900	264370200	19920	19920	19920	19920	23
463	20250307	140800	263912040	20000	19930	20000	19910	145
464	20250307	140700	261024060	19920	19920	19920	19920	0
465	20250307	140600	261024060	19920	20000	20000	19920	224
466	20250307	140500	256556060	20000	20000	20000	20000	0
467	20250307	140400	256556060	20000	20050	20050	20000	359
468	20250307	140300	249372960	20100	20100	20100	20100	0
469	20250307	140200	249372960	20100	20100	20250	20100	87
470	20250307	140100	247624110	20200	20200	20200	20200	0
471	20250307	140000	247624110	20200	20200	20200	20200	0
472	20250307	135900	247624110	20200	20200	20200	20200	600
473	20250307	135800	235504110	20200	20200	20200	20200	0
474	20250307	135700	235504110	20200	20200	20200	20200	1
475	20250307	135600	235483910	20200	20200	20200	20200	0
476	20250307	135500	235483910	20200	20200	20200	20200	5
477	20250307	135400	235382910	20200	20200	20200	20200	0
478	20250307	135300	235382910	20200	20200	20200	20200	100
479	20250307	135200	233362910	20150	20150	20150	20150	0
480	20250307	135100	233362910	20150	20150	20150	20150	10
481	20250307	135000	233161410	20100	20100	20100	20100	0
482	20250307	134900	233161410	20100	20100	20100	20100	0
483	20250307	134800	233161410	20100	20100	20100	20100	0
484	20250307	134700	233161410	20100	20100	20100	20100	0
485	20250307	134600	233161410	20100	20100	20100	20100	0
486	20250307	134500	233161410	20100	20100	20100	20100	0
487	20250307	134400	233161410	20100	20100	20100	20100	0
488	20250307	134300	233161410	20100	20100	20100	20100	0
489	20250307	134200	233161410	20100	20150	20200	20100	27
490	20250307	134100	232617860	20150	20150	20150	20150	35
491	20250307	134000	231912610	20050	20050	20050	20050	20
492	20250307	133900	231511610	20050	20050	20050	20050	0
493	20250307	133800	231511610	20050	20050	20050	20050	20
494	20250307	133700	231110610	20150	20150	20150	20150	5
495	20250307	133600	231009860	20200	20150	20200	20150	61
496	20250307	133500	229780660	20200	20200	20200	20200	0
497	20250307	133400	229780660	20200	20100	20200	20100	241
498	20250307	133300	224924060	20050	20050	20050	20050	0
499	20250307	133200	224924060	20050	20050	20050	20050	0
500	20250307	133100	224924060	20050	20050	20050	20050	0
501	20250307	133000	224924060	20050	20050	20050	20050	0
502	20250307	132900	224924060	20050	20100	20100	20050	48
503	20250307	132800	223960160	20100	20100	20100	20100	5
504	20250307	132700	223859660	20100	20100	20100	20100	1
505	20250307	132600	223839560	20100	20100	20100	20100	53
506	20250307	132500	222774260	20150	20150	20150	20150	200
507	20250307	132400	218744260	20150	20150	20150	20150	2
508	20250307	132300	218703960	20100	20100	20100	20100	200
509	20250307	132200	214683960	20100	20100	20100	20100	0
510	20250307	132100	214683960	20100	20100	20100	20100	0
511	20250307	132000	214683960	20100	20100	20100	20100	0
512	20250307	131900	214683960	20100	20100	20100	20100	65
513	20250307	131800	213377460	20050	20050	20050	20050	0
514	20250307	131700	213377460	20050	20050	20050	20050	0
515	20250307	131600	213377460	20050	20050	20050	20050	55
516	20250307	131500	212274710	20050	20050	20050	20050	0
517	20250307	131400	212274710	20050	20050	20050	20050	5
518	20250307	131300	212174460	20050	20050	20050	20050	0
519	20250307	131200	212174460	20050	20050	20050	20050	0
520	20250307	131100	212174460	20050	20050	20050	20050	2
521	20250307	131000	212134360	20000	20000	20000	20000	0
522	20250307	130900	212134360	20000	20150	20150	20000	48
523	20250307	130800	211173160	20150	20150	20150	20150	0
524	20250307	130700	211173160	20150	20150	20150	20150	0
525	20250307	130600	211173160	20150	20150	20150	20150	0
526	20250307	130500	211173160	20150	20150	20150	20150	0
527	20250307	130400	211173160	20150	20150	20150	20150	0
528	20250307	130300	211173160	20150	20150	20150	20150	1
529	20250307	130200	211153010	20150	20150	20150	20150	0
530	20250307	130100	211153010	20150	20150	20150	20150	0
531	20250307	130000	211153010	20150	20150	20150	20150	0
532	20250307	125900	211153010	20150	20050	20150	19920	401
533	20250307	125800	203145250	20150	20150	20150	20150	0
534	20250307	125700	203145250	20150	20150	20150	20150	1
535	20250307	125600	203125100	20050	20050	20050	20050	2
536	20250307	125500	203085000	20100	20100	20100	20100	0
537	20250307	125400	203085000	20100	20100	20150	20100	24
538	20250307	125300	202602550	20100	20100	20100	20100	50
539	20250307	125200	201597550	20100	20000	20100	20000	21
540	20250307	125100	201177450	20050	20050	20050	20050	0
541	20250307	125000	201177450	20050	20050	20050	20050	0
542	20250307	124900	201177450	20050	20050	20050	20050	21
543	20250307	124800	200756400	20100	20100	20100	20100	0
544	20250307	124700	200756400	20100	20100	20100	20100	0
545	20250307	124600	200756400	20100	20100	20100	20100	0
546	20250307	124500	200756400	20100	20050	20100	20050	120
547	20250307	124400	198348350	20050	20000	20050	19980	61
548	20250307	124300	197128690	20000	20000	20000	20000	0
549	20250307	124200	197128690	20000	20000	20000	20000	0
550	20250307	124100	197128690	20000	20000	20000	20000	0
551	20250307	124000	197128690	20000	20050	20050	20000	20
552	20250307	123900	196727940	20050	20050	20050	20050	0
553	20250307	123800	196727940	20050	20050	20050	20050	0
554	20250307	123700	196727940	20050	20050	20050	20050	0
555	20250307	123600	196727940	20050	20050	20050	20050	50
556	20250307	123500	195725440	20000	20000	20000	20000	0
557	20250307	123400	195725440	20000	20000	20000	20000	0
558	20250307	123300	195725440	20000	20000	20000	20000	0
559	20250307	123200	195725440	20000	20000	20000	20000	0
560	20250307	123100	195725440	20000	20000	20000	20000	0
561	20250307	123000	195725440	20000	20000	20000	20000	2
562	20250307	122900	195685440	20000	20000	20000	20000	0
563	20250307	122800	195685440	20000	20000	20000	20000	0
564	20250307	122700	195685440	20000	20000	20000	20000	0
565	20250307	122600	195685440	20000	20000	20000	20000	90
566	20250307	122500	193885440	20050	20050	20050	20050	10
567	20250307	122400	193684940	20050	20050	20050	20050	0
568	20250307	122300	193684940	20050	20050	20050	20050	0
569	20250307	122200	193684940	20050	20050	20050	20050	0
570	20250307	122100	193684940	20050	20050	20050	20050	0
571	20250307	122000	193684940	20050	20050	20050	20050	0
572	20250307	121900	193684940	20050	20050	20050	20050	0
573	20250307	121800	193684940	20050	20050	20050	20050	0
574	20250307	121700	193684940	20050	20050	20050	20050	0
575	20250307	121600	193684940	20050	20050	20050	20050	0
576	20250307	121500	193684940	20050	20050	20050	20050	0
577	20250307	121400	193684940	20050	20050	20050	20050	1
578	20250307	121300	193664890	20000	20000	20000	20000	0
579	20250307	121200	193664890	20000	20000	20050	20000	27
580	20250307	121100	193124840	20000	20000	20000	20000	16
581	20250307	121000	192804840	20000	20000	20000	20000	50
582	20250307	120900	191804840	20000	20000	20000	20000	0
583	20250307	120800	191804840	20000	20000	20000	20000	0
584	20250307	120700	191804840	20000	20000	20000	20000	0
585	20250307	120600	191804840	20000	20000	20000	20000	1
586	20250307	120500	191784840	20000	19940	20000	19940	55
587	20250307	120400	190688080	20000	20000	20000	20000	0
588	20250307	120300	190688080	20000	20000	20000	20000	0
589	20250307	120200	190688080	20000	19990	20000	19990	51
590	20250307	120100	189668580	19990	19990	19990	19990	0
591	20250307	120000	189668580	19990	19990	19990	19990	1
592	20250307	115900	189648590	19940	19940	19940	19940	10
593	20250307	115800	189449190	19940	20050	20050	19940	38
594	20250307	115700	188691140	20050	20000	20050	20000	9
595	20250307	115600	188511090	19940	19940	19940	19940	0
596	20250307	115500	188511090	19940	19940	19940	19940	0
597	20250307	115400	188511090	19940	19940	19940	19940	1
598	20250307	115300	188491150	19940	19940	19940	19940	0
599	20250307	115200	188491150	19940	19940	19940	19940	0
600	20250307	115100	188491150	19940	19940	19940	19940	0
601	20250307	115000	188491150	19940	19940	19940	19940	100
602	20250307	114900	186497150	19940	19940	19940	19900	107
603	20250307	114800	184367690	19940	19980	19980	19900	313
604	20250307	114700	178127020	19970	19970	19970	19970	0
605	20250307	114600	178127020	19970	19970	19970	19970	0
606	20250307	114500	178127020	19970	19970	19970	19970	0
607	20250307	114400	178127020	19970	19980	19980	19970	10
608	20250307	114300	177927310	19990	19990	19990	19990	0
609	20250307	114200	177927310	19990	19990	19990	19990	7
610	20250307	114100	177787380	20050	20050	20050	20050	0
611	20250307	114000	177787380	20050	20050	20050	20050	0
612	20250307	113900	177787380	20050	19980	20050	19980	5
613	20250307	113800	177687410	20050	20000	20050	19990	818
614	20250307	113700	161328700	20050	20050	20050	20050	0
615	20250307	113600	161328700	20050	20050	20050	20050	0
616	20250307	113500	161328700	20050	20050	20050	20050	253
617	20250307	113400	156256050	20100	20100	20100	20100	6
618	20250307	113300	156135450	20100	20100	20100	20100	0
619	20250307	113200	156135450	20100	20100	20100	20100	0
620	20250307	113100	156135450	20100	20100	20100	20100	0
621	20250307	113000	156135450	20100	20100	20100	20100	10
622	20250307	112900	155934450	20100	20100	20100	20100	1
623	20250307	112800	155914350	20100	20100	20100	20100	24
624	20250307	112700	155431950	20100	20050	20100	20050	24
625	20250307	112600	154950700	20100	20100	20100	20100	10
626	20250307	112500	154749700	20000	20000	20000	20000	0
627	20250307	112400	154749700	20000	20000	20000	20000	0
628	20250307	112300	154749700	20000	20000	20000	20000	0
629	20250307	112200	154749700	20000	20050	20050	20000	92
630	20250307	112100	152907850	20050	20100	20100	20050	603
631	20250307	112000	140800700	20150	20150	20150	20150	8
632	20250307	111900	140639500	20150	20150	20150	20150	0
633	20250307	111800	140639500	20150	20150	20150	20150	0
634	20250307	111700	140639500	20150	20150	20150	20150	0
635	20250307	111600	140639500	20150	20150	20150	20150	10
636	20250307	111500	140438000	20150	20150	20150	20150	0
637	20250307	111400	140438000	20150	20150	20150	20150	8
638	20250307	111300	140276800	20150	20150	20150	20150	100
639	20250307	111200	138261800	20100	20100	20100	20100	0
640	20250307	111100	138261800	20100	20100	20100	20100	0
641	20250307	111000	138261800	20100	20100	20100	20100	0
642	20250307	110900	138261800	20100	20100	20100	20100	5
643	20250307	110800	138161300	20150	20250	20250	20150	679
644	20250307	110700	124479150	20250	20250	20250	20250	0
645	20250307	110600	124479150	20250	20250	20250	20250	0
646	20250307	110500	124479150	20250	20250	20250	20250	0
647	20250307	110400	124479150	20250	20275	20275	20250	2
648	20250307	110300	124438625	20250	20250	20250	20250	0
649	20250307	110200	124438625	20250	20250	20250	20250	0
650	20250307	110100	124438625	20250	20250	20250	20250	0
651	20250307	110000	124438625	20250	20250	20250	20250	0
652	20250307	105900	124438625	20250	20250	20250	20250	0
653	20250307	105800	124438625	20250	20250	20250	20250	1
654	20250307	105700	124418375	20225	20225	20225	20225	0
655	20250307	105600	124418375	20225	20225	20225	20225	0
656	20250307	105500	124418375	20225	20225	20225	20225	5
657	20250307	105400	124317250	20200	20200	20200	20200	0
658	20250307	105300	124317250	20200	20200	20200	20200	0
659	20250307	105200	124317250	20200	20200	20200	20200	0
660	20250307	105100	124317250	20200	20200	20200	20200	62
661	20250307	105000	123064850	20200	20200	20200	20200	0
662	20250307	104900	123064850	20200	20200	20200	20200	5
663	20250307	104800	122963850	20200	20200	20200	20200	1
664	20250307	104700	122943650	20200	20200	20200	20200	0
665	20250307	104600	122943650	20200	20200	20200	20200	0
666	20250307	104500	122943650	20200	20200	20200	20200	0
667	20250307	104400	122943650	20200	20200	20200	20200	0
668	20250307	104300	122943650	20200	20200	20200	20200	0
669	20250307	104200	122943650	20200	20200	20200	20200	0
670	20250307	104100	122943650	20200	20200	20200	20200	0
671	20250307	104000	122943650	20200	20200	20200	20200	0
672	20250307	103900	122943650	20200	20200	20200	20200	0
673	20250307	103800	122943650	20200	20200	20200	20200	255
674	20250307	103700	117792650	20200	20200	20200	20200	1
675	20250307	103600	117772450	20200	20200	20200	20200	0
676	20250307	103500	117772450	20200	20200	20200	20200	0
677	20250307	103400	117772450	20200	20200	20200	20200	11
678	20250307	103300	117550250	20200	20250	20250	20200	400
679	20250307	103200	109465700	20300	20300	20300	20300	0
680	20250307	103100	109465700	20300	20300	20300	20300	50
681	20250307	103000	108450700	20300	20300	20300	20300	0
682	20250307	102900	108450700	20300	20300	20300	20300	0
683	20250307	102800	108450700	20300	20300	20300	20300	9
684	20250307	102700	108268000	20300	20300	20300	20300	1
685	20250307	102600	108247700	20250	20250	20250	20250	18
686	20250307	102500	107883200	20250	20250	20250	20250	11
687	20250307	102400	107660450	20250	20250	20250	20250	361
688	20250307	102300	100350200	20300	20300	20300	20300	1
689	20250307	102200	100329900	20250	20300	20300	20250	31
690	20250307	102100	99701650	20300	20300	20300	20300	0
691	20250307	102000	99701650	20300	20250	20300	20250	34
692	20250307	101900	99012150	20350	20300	20350	20300	190
693	20250307	101800	95152650	20250	20250	20250	20250	0
694	20250307	101700	95152650	20250	20250	20250	20250	23
695	20250307	101600	94686900	20300	20300	20300	20300	15
696	20250307	101500	94382400	20300	20300	20300	20300	1
697	20250307	101400	94362100	20300	20300	20300	20300	0
698	20250307	101300	94362100	20300	20300	20300	20300	1
699	20250307	101200	94341800	20150	20300	20300	20150	64
700	20250307	101100	93048450	20300	20300	20300	20300	1
701	20250307	101000	93028150	20300	20300	20300	20300	1
702	20250307	100900	93007850	20200	20200	20200	20200	0
703	20250307	100800	93007850	20200	20200	20200	20200	250
704	20250307	100700	87957850	20150	20150	20150	20150	15
705	20250307	100600	87655600	20200	20200	20200	20200	1
706	20250307	100500	87635400	20200	20200	20200	20200	0
707	20250307	100400	87635400	20200	20200	20200	20200	20
708	20250307	100300	87231400	20200	20200	20200	20200	26
709	20250307	100200	86706200	20200	20200	20200	20200	0
710	20250307	100100	86706200	20200	20200	20200	20200	0
711	20250307	100000	86706200	20200	20300	20300	20200	11
712	20250307	095900	86483650	20300	20300	20300	20300	0
713	20250307	095800	86483650	20300	20300	20300	20300	0
714	20250307	095700	86483650	20300	20300	20300	20300	0
715	20250307	095600	86483650	20300	20300	20300	20300	0
716	20250307	095500	86483650	20300	20200	20300	20150	201
717	20250307	095400	82430550	20300	20300	20300	20300	0
718	20250307	095300	82430550	20300	20300	20300	20300	49
719	20250307	095200	81435850	20300	20300	20300	20300	50
720	20250307	095100	80420850	20300	20250	20300	20250	26
721	20250307	095000	79894300	20300	20250	20300	20250	5
722	20250307	094900	79792950	20200	20250	20250	20200	103
723	20250307	094800	77712250	20250	20250	20250	20250	51
724	20250307	094700	76679500	20250	20250	20250	20250	2
725	20250307	094600	76639000	20250	20250	20250	20250	6
726	20250307	094500	76517500	20200	20300	20300	20200	101
727	20250307	094400	74477200	20300	20350	20350	20300	113
728	20250307	094300	72183050	20350	20150	20350	20150	101
729	20250307	094200	70147700	20100	20250	20250	20100	881
730	20250307	094100	52378650	20450	20450	20450	20450	0
731	20250307	094000	52378650	20450	20450	20450	20450	10
732	20250307	093900	52174150	20250	20250	20250	20250	0
733	20250307	093800	52174150	20250	20250	20250	20250	0
734	20250307	093700	52174150	20250	20500	20500	20250	25
735	20250307	093600	51662900	20500	20500	20500	20500	0
736	20250307	093500	51662900	20500	20500	20500	20500	0
737	20250307	093400	51662900	20500	20500	20500	20500	0
738	20250307	093300	51662900	20500	20500	20500	20500	0
739	20250307	093200	51662900	20500	20500	20500	20500	30
740	20250307	093100	51047900	20550	20550	20550	20550	0
741	20250307	093000	51047900	20550	20550	20550	20550	0
742	20250307	092900	51047900	20550	20500	20550	20500	6
743	20250307	092800	50924850	20300	20300	20300	20300	0
744	20250307	092700	50924850	20300	20300	20300	20300	50
745	20250307	092600	49909850	20250	20250	20250	20250	0
746	20250307	092500	49909850	20250	20250	20250	20250	50
747	20250307	092400	48897350	20250	20250	20250	20250	0
748	20250307	092300	48897350	20250	20250	20250	20250	0
749	20250307	092200	48897350	20250	20250	20250	20250	1
750	20250307	092100	48877100	20300	20300	20300	20300	300
751	20250307	092000	42787100	20300	20300	20300	20300	0
752	20250307	091900	42787100	20300	20300	20300	20300	0
753	20250307	091800	42787100	20300	20300	20300	20300	4
754	20250307	091700	42705900	20300	20300	20300	20300	0
755	20250307	091600	42705900	20300	20300	20300	20300	51
756	20250307	091500	41670600	20300	20300	20300	20300	105
757	20250307	091400	39539100	20350	20500	20500	20350	159
758	20250307	091300	36294450	20300	20400	20400	20250	121
759	20250307	091200	33837450	20550	20550	20550	20550	1
760	20250307	091100	33816900	20550	20500	20550	20500	15
761	20250307	091000	33509300	20500	20400	20550	20400	226
762	20250307	090900	28890300	20250	20250	20250	20250	4
763	20250307	090800	28809300	20250	20250	20250	20250	80
764	20250307	090700	27189300	20450	20450	20450	20450	48
765	20250307	090600	26207700	20450	20200	20450	20050	162
766	20250307	090500	22942050	20350	20300	20350	20300	155
767	20250307	090400	19788300	20300	20250	20300	20250	47
768	20250307	090300	18834700	20350	20400	20500	20350	274
769	20250307	090200	13223700	20400	20250	20400	20150	137
770	20250307	090100	10457950	20300	20350	20550	20300	67
771	20250307	090000	9085600	20600	20550	20600	20400	442