KissMeData/298050/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211600	2636244750	191600	191600	191600	191600	479
3	20250305	211500	2636244750	191600	191600	191600	191600	0
4	20250305	211400	2636244750	191600	191600	191600	191600	0
5	20250305	211300	2636244750	191600	191600	191600	191600	0
6	20250305	211200	2636244750	191600	191600	191600	191600	0
7	20250305	211100	2636244750	191600	191600	191600	191600	0
8	20250305	211000	2636244750	191600	191600	191600	191600	0
9	20250305	210900	2636244750	191600	191600	191600	191600	0
10	20250305	210800	2636244750	191600	191600	191600	191600	0
11	20250305	210700	2636244750	191600	191600	191600	191600	0
12	20250305	210600	2636244750	191600	191600	191600	191600	0
13	20250305	210500	2636244750	191600	191600	191600	191600	0
14	20250305	210400	2636244750	191600	191600	191600	191600	0
15	20250305	210300	2636244750	191600	191600	191600	191600	0
16	20250305	210200	2636244750	191600	191600	191600	191600	0
17	20250305	210100	2636244750	191600	191600	191600	191600	0
18	20250305	210000	2636244750	191600	191600	191600	191600	0
19	20250305	205900	2636244750	191600	191600	191600	191600	0
20	20250305	205800	2636244750	191600	191600	191600	191600	0
21	20250305	205700	2636244750	191600	191600	191600	191600	0
22	20250305	205600	2636244750	191600	191600	191600	191600	0
23	20250305	205500	2636244750	191600	191600	191600	191600	0
24	20250305	205400	2636244750	191600	191600	191600	191600	0
25	20250305	205300	2636244750	191600	191600	191600	191600	0
26	20250305	205200	2636244750	191600	191600	191600	191600	0
27	20250305	205100	2636244750	191600	191600	191600	191600	0
28	20250305	205000	2636244750	191600	191600	191600	191600	0
29	20250305	204900	2636244750	191600	191600	191600	191600	0
30	20250305	204800	2636244750	191600	191600	191600	191600	0
31	20250305	204700	2636244750	191600	191600	191600	191600	0
32	20250305	204600	2636244750	191600	191600	191600	191600	479
33	20250305	204500	2636244750	191600	191600	191600	191600	0
34	20250305	204400	2636244750	191600	191600	191600	191600	0
35	20250305	204300	2636244750	191600	191600	191600	191600	0
36	20250305	204200	2636244750	191600	191600	191600	191600	0
37	20250305	204100	2636244750	191600	191600	191600	191600	0
38	20250305	204000	2636244750	191600	191600	191600	191600	0
39	20250305	203900	2636244750	191600	191600	191600	191600	0
40	20250305	203800	2636244750	191600	191600	191600	191600	0
41	20250305	203700	2636244750	191600	191600	191600	191600	0
42	20250305	203600	2636244750	191600	191600	191600	191600	0
43	20250305	203500	2636244750	191600	191600	191600	191600	0
44	20250305	203400	2636244750	191600	191600	191600	191600	0
45	20250305	203300	2636244750	191600	191600	191600	191600	0
46	20250305	203200	2636244750	191600	191600	191600	191600	0
47	20250305	203100	2636244750	191600	191600	191600	191600	0
48	20250305	203000	2636244750	191600	191600	191600	191600	0
49	20250305	202900	2636244750	191600	191600	191600	191600	0
50	20250305	202800	2636244750	191600	191600	191600	191600	0
51	20250305	202700	2636244750	191600	191600	191600	191600	0
52	20250305	202600	2636244750	191600	191600	191600	191600	0
53	20250305	202500	2636244750	191600	191600	191600	191600	0
54	20250305	202400	2636244750	191600	191600	191600	191600	0
55	20250305	202300	2636244750	191600	191600	191600	191600	0
56	20250305	202200	2636244750	191600	191600	191600	191600	0
57	20250305	202100	2636244750	191600	191600	191600	191600	0
58	20250305	202000	2636244750	191600	191600	191600	191600	0
59	20250305	201900	2636244750	191600	191600	191600	191600	0
60	20250305	201800	2636244750	191600	191600	191600	191600	0
61	20250305	201700	2636244750	191600	191600	191600	191600	0
62	20250305	201600	2636244750	191600	191600	191600	191600	479
63	20250305	201500	2636244750	191600	191600	191600	191600	0
64	20250305	201400	2636244750	191600	191600	191600	191600	0
65	20250305	201300	2636244750	191600	191600	191600	191600	0
66	20250305	201200	2636244750	191600	191600	191600	191600	0
67	20250305	201100	2636244750	191600	191600	191600	191600	0
68	20250305	201000	2636244750	191600	191600	191600	191600	0
69	20250305	200900	2636244750	191600	191600	191600	191600	0
70	20250305	200800	2636244750	191600	191600	191600	191600	0
71	20250305	200700	2636244750	191600	191600	191600	191600	0
72	20250305	200600	2636244750	191600	191600	191600	191600	0
73	20250305	200500	2636244750	191600	191600	191600	191600	0
74	20250305	200400	2636244750	191600	191600	191600	191600	0
75	20250305	200300	2636244750	191600	191600	191600	191600	0
76	20250305	200200	2636244750	191600	191600	191600	191600	0
77	20250305	200100	2636244750	191600	191600	191600	191600	0
78	20250305	200000	2636244750	191600	191600	191600	191600	0
79	20250305	195900	2636244750	191600	191600	191600	191600	0
80	20250305	195800	2636244750	191600	191600	191600	191600	0
81	20250305	195700	2636244750	191600	191600	191600	191600	0
82	20250305	195600	2636244750	191600	191600	191600	191600	0
83	20250305	195500	2636244750	191600	191600	191600	191600	0
84	20250305	195400	2636244750	191600	191600	191600	191600	0
85	20250305	195300	2636244750	191600	191600	191600	191600	0
86	20250305	195200	2636244750	191600	191600	191600	191600	0
87	20250305	195100	2636244750	191600	191600	191600	191600	0
88	20250305	195000	2636244750	191600	191600	191600	191600	0
89	20250305	194900	2636244750	191600	191600	191600	191600	0
90	20250305	194800	2636244750	191600	191600	191600	191600	0
91	20250305	194700	2636244750	191600	191600	191600	191600	0
92	20250305	194600	2636244750	191600	191600	191600	191600	479
93	20250305	194500	2636244750	191600	191600	191600	191600	0
94	20250305	194400	2636244750	191600	191600	191600	191600	0
95	20250305	194300	2636244750	191600	191600	191600	191600	0
96	20250305	194200	2636244750	191600	191600	191600	191600	0
97	20250305	194100	2636244750	191600	191600	191600	191600	0
98	20250305	194000	2636244750	191600	191600	191600	191600	0
99	20250305	193900	2636244750	191600	191600	191600	191600	0
100	20250305	193800	2636244750	191600	191600	191600	191600	0
101	20250305	193700	2636244750	191600	191600	191600	191600	0
102	20250305	193600	2636244750	191600	191600	191600	191600	0
103	20250305	193500	2636244750	191600	191600	191600	191600	0
104	20250305	193400	2636244750	191600	191600	191600	191600	0
105	20250305	193300	2636244750	191600	191600	191600	191600	0
106	20250305	193200	2636244750	191600	191600	191600	191600	0
107	20250305	193100	2636244750	191600	191600	191600	191600	0
108	20250305	193000	2636244750	191600	191600	191600	191600	0
109	20250305	192900	2636244750	191600	191600	191600	191600	0
110	20250305	192800	2636244750	191600	191600	191600	191600	0
111	20250305	192700	2636244750	191600	191600	191600	191600	0
112	20250305	192600	2636244750	191600	191600	191600	191600	0
113	20250305	192500	2636244750	191600	191600	191600	191600	0
114	20250305	192400	2636244750	191600	191600	191600	191600	0
115	20250305	192300	2636244750	191600	191600	191600	191600	0
116	20250305	192200	2636244750	191600	191600	191600	191600	0
117	20250305	192100	2636244750	191600	191600	191600	191600	0
118	20250305	192000	2636244750	191600	191600	191600	191600	0
119	20250305	191900	2636244750	191600	191600	191600	191600	0
120	20250305	191800	2636244750	191600	191600	191600	191600	0
121	20250305	191700	2636244750	191600	191600	191600	191600	0
122	20250305	191600	2636244750	191600	191600	191600	191600	479
123	20250305	191500	2636244750	191600	191600	191600	191600	0
124	20250305	191400	2636244750	191600	191600	191600	191600	0
125	20250305	191300	2636244750	191600	191600	191600	191600	0
126	20250305	191200	2636244750	191600	191600	191600	191600	0
127	20250305	191100	2636244750	191600	191600	191600	191600	0
128	20250305	191000	2636244750	191600	191600	191600	191600	0
129	20250305	190900	2636244750	191600	191600	191600	191600	0
130	20250305	190800	2636244750	191600	191600	191600	191600	0
131	20250305	190700	2636244750	191600	191600	191600	191600	0
132	20250305	190600	2636244750	191600	191600	191600	191600	0
133	20250305	190500	2636244750	191600	191600	191600	191600	0
134	20250305	190400	2636244750	191600	191600	191600	191600	0
135	20250305	190300	2636244750	191600	191600	191600	191600	0
136	20250305	190200	2636244750	191600	191600	191600	191600	0
137	20250305	190100	2636244750	191600	191600	191600	191600	0
138	20250305	190000	2636244750	191600	191600	191600	191600	0
139	20250305	185900	2636244750	191600	191600	191600	191600	0
140	20250305	185800	2636244750	191600	191600	191600	191600	0
141	20250305	185700	2636244750	191600	191600	191600	191600	0
142	20250305	185600	2636244750	191600	191600	191600	191600	0
143	20250305	185500	2636244750	191600	191600	191600	191600	0
144	20250305	185400	2636244750	191600	191600	191600	191600	0
145	20250305	185300	2636244750	191600	191600	191600	191600	0
146	20250305	185200	2636244750	191600	191600	191600	191600	0
147	20250305	185100	2636244750	191600	191600	191600	191600	0
148	20250305	185000	2636244750	191600	191600	191600	191600	0
149	20250305	184900	2636244750	191600	191600	191600	191600	0
150	20250305	184800	2636244750	191600	191600	191600	191600	0
151	20250305	184700	2636244750	191600	191600	191600	191600	0
152	20250305	184600	2636244750	191600	191600	191600	191600	479
153	20250305	184500	2636244750	191600	191600	191600	191600	0
154	20250305	184400	2636244750	191600	191600	191600	191600	0
155	20250305	184300	2636244750	191600	191600	191600	191600	0
156	20250305	184200	2636244750	191600	191600	191600	191600	0
157	20250305	184100	2636244750	191600	191600	191600	191600	0
158	20250305	184000	2636244750	191600	191600	191600	191600	0
159	20250305	183900	2636244750	191600	191600	191600	191600	0
160	20250305	183800	2636244750	191600	191600	191600	191600	0
161	20250305	183700	2636244750	191600	191600	191600	191600	0
162	20250305	183600	2636244750	191600	191600	191600	191600	0
163	20250305	183500	2636244750	191600	191600	191600	191600	0
164	20250305	183400	2636244750	191600	191600	191600	191600	0
165	20250305	183300	2636244750	191600	191600	191600	191600	0
166	20250305	183200	2636244750	191600	191600	191600	191600	0
167	20250305	183100	2636244750	191600	191600	191600	191600	0
168	20250305	183000	2636244750	191600	191600	191600	191600	0
169	20250305	182900	2636244750	191600	191600	191600	191600	0
170	20250305	182800	2636244750	191600	191600	191600	191600	0
171	20250305	182700	2636244750	191600	191600	191600	191600	0
172	20250305	182600	2636244750	191600	191600	191600	191600	0
173	20250305	182500	2636244750	191600	191600	191600	191600	0
174	20250305	182400	2636244750	191600	191600	191600	191600	0
175	20250305	182300	2636244750	191600	191600	191600	191600	0
176	20250305	182200	2636244750	191600	191600	191600	191600	0
177	20250305	182100	2636244750	191600	191600	191600	191600	0
178	20250305	182000	2636244750	191600	191600	191600	191600	0
179	20250305	181900	2636244750	191600	191600	191600	191600	0
180	20250305	181800	2636244750	191600	191600	191600	191600	0
181	20250305	181700	2636244750	191600	191600	191600	191600	0
182	20250305	181600	2636244750	191600	191600	191600	191600	479
183	20250305	181500	2636244750	191600	191600	191600	191600	0
184	20250305	181400	2636244750	191600	191600	191600	191600	0
185	20250305	181300	2636244750	191600	191600	191600	191600	0
186	20250305	181200	2636244750	191600	191600	191600	191600	0
187	20250305	181100	2636244750	191600	191600	191600	191600	0
188	20250305	181000	2636244750	191600	191600	191600	191600	0
189	20250305	180900	2636244750	191600	191600	191600	191600	0
190	20250305	180800	2636244750	191600	191600	191600	191600	0
191	20250305	180700	2636244750	191600	191600	191600	191600	0
192	20250305	180600	2636244750	191600	191600	191600	191600	0
193	20250305	180500	2636244750	191600	191600	191600	191600	0
194	20250305	180400	2636244750	191600	191600	191600	191600	0
195	20250305	180300	2636244750	191600	191600	191600	191600	0
196	20250305	180200	2636244750	191600	191600	191600	191600	0
197	20250305	180100	2636244750	191600	191600	191600	191600	0
198	20250305	180000	2636244750	191600	191600	191600	191600	0
199	20250305	175900	2636244750	191600	191600	191600	191600	0
200	20250305	175800	2636244750	191600	191600	191600	191600	0
201	20250305	175700	2636244750	191600	191600	191600	191600	0
202	20250305	175600	2636244750	191600	191600	191600	191600	0
203	20250305	175500	2636244750	191600	191600	191600	191600	0
204	20250305	175400	2636244750	191600	191600	191600	191600	0
205	20250305	175300	2636244750	191600	191600	191600	191600	0
206	20250305	175200	2636244750	191600	191600	191600	191600	0
207	20250305	175100	2636244750	191600	191600	191600	191600	0
208	20250305	175000	2636244750	191600	191600	191600	191600	0
209	20250305	174900	2636244750	191600	191600	191600	191600	0
210	20250305	174800	2636244750	191600	191600	191600	191600	0
211	20250305	174700	2636244750	191600	191600	191600	191600	0
212	20250305	174600	2636244750	191600	191600	191600	191600	479
213	20250305	174500	2636244750	191600	191600	191600	191600	0
214	20250305	174400	2636244750	191600	191600	191600	191600	0
215	20250305	174300	2636244750	191600	191600	191600	191600	0
216	20250305	174200	2636244750	191600	191600	191600	191600	0
217	20250305	174100	2636244750	191600	191600	191600	191600	0
218	20250305	174000	2636244750	191600	191600	191600	191600	0
219	20250305	173900	2636244750	191600	191600	191600	191600	0
220	20250305	173800	2636244750	191600	191600	191600	191600	0
221	20250305	173700	2636244750	191600	191600	191600	191600	0
222	20250305	173600	2636244750	191600	191600	191600	191600	0
223	20250305	173500	2636244750	191600	191600	191600	191600	0
224	20250305	173400	2636244750	191600	191600	191600	191600	0
225	20250305	173300	2636244750	191600	191600	191600	191600	0
226	20250305	173200	2636244750	191600	191600	191600	191600	0
227	20250305	173100	2636244750	191600	191600	191600	191600	0
228	20250305	173000	2636244750	191600	191600	191600	191600	0
229	20250305	172900	2636244750	191600	191600	191600	191600	0
230	20250305	172800	2636244750	191600	191600	191600	191600	0
231	20250305	172700	2636244750	191600	191600	191600	191600	0
232	20250305	172600	2636244750	191600	191600	191600	191600	0
233	20250305	172500	2636244750	191600	191600	191600	191600	0
234	20250305	172400	2636244750	191600	191600	191600	191600	0
235	20250305	172300	2636244750	191600	191600	191600	191600	0
236	20250305	172200	2636244750	191600	191600	191600	191600	0
237	20250305	172100	2636244750	191600	191600	191600	191600	0
238	20250305	172000	2636244750	191600	191600	191600	191600	0
239	20250305	171900	2636244750	191600	191600	191600	191600	0
240	20250305	171800	2636244750	191600	191600	191600	191600	0
241	20250305	171700	2636244750	191600	191600	191600	191600	0
242	20250305	171600	2636244750	191600	191600	191600	191600	479
243	20250305	171500	2636244750	191600	191600	191600	191600	0
244	20250305	171400	2636244750	191600	191600	191600	191600	0
245	20250305	171300	2636244750	191600	191600	191600	191600	0
246	20250305	171200	2636244750	191600	191600	191600	191600	0
247	20250305	171100	2636244750	191600	191600	191600	191600	0
248	20250305	171000	2636244750	191600	191600	191600	191600	0
249	20250305	170900	2636244750	191600	191600	191600	191600	0
250	20250305	170800	2636244750	191600	191600	191600	191600	0
251	20250305	170700	2636244750	191600	191600	191600	191600	0
252	20250305	170600	2636244750	191600	191600	191600	191600	0
253	20250305	170500	2636244750	191600	191600	191600	191600	0
254	20250305	170400	2636244750	191600	191600	191600	191600	0
255	20250305	170300	2636244750	191600	191600	191600	191600	0
256	20250305	170200	2636244750	191600	191600	191600	191600	0
257	20250305	170100	2636244750	191600	191600	191600	191600	0
258	20250305	170000	2636244750	191600	191600	191600	191600	0
259	20250305	165900	2636244750	191600	191600	191600	191600	0
260	20250305	165800	2636244750	191600	191600	191600	191600	0
261	20250305	165700	2636244750	191600	191600	191600	191600	0
262	20250305	165600	2636244750	191600	191600	191600	191600	0
263	20250305	165500	2636244750	191600	191600	191600	191600	0
264	20250305	165400	2636244750	191600	191600	191600	191600	0
265	20250305	165300	2636244750	191600	191600	191600	191600	0
266	20250305	165200	2636244750	191600	191600	191600	191600	0
267	20250305	165100	2636244750	191600	191600	191600	191600	0
268	20250305	165000	2636244750	191600	191600	191600	191600	0
269	20250305	164900	2636244750	191600	191600	191600	191600	0
270	20250305	164800	2636244750	191600	191600	191600	191600	0
271	20250305	164700	2636244750	191600	191600	191600	191600	0
272	20250305	164600	2636244750	191600	191600	191600	191600	479
273	20250305	164500	2636244750	191600	191600	191600	191600	0
274	20250305	164400	2636244750	191600	191600	191600	191600	0
275	20250305	164300	2636244750	191600	191600	191600	191600	0
276	20250305	164200	2636244750	191600	191600	191600	191600	0
277	20250305	164100	2636244750	191600	191600	191600	191600	0
278	20250305	164000	2636244750	191600	191600	191600	191600	0
279	20250305	163900	2636244750	191600	191600	191600	191600	0
280	20250305	163800	2636244750	191600	191600	191600	191600	0
281	20250305	163700	2636244750	191600	191600	191600	191600	0
282	20250305	163600	2636244750	191600	191600	191600	191600	0
283	20250305	163500	2636244750	191600	191600	191600	191600	0
284	20250305	163400	2636244750	191600	191600	191600	191600	0
285	20250305	163300	2636244750	191600	191600	191600	191600	0
286	20250305	163200	2636244750	191600	191600	191600	191600	0
287	20250305	163100	2636244750	191600	191600	191600	191600	0
288	20250305	163000	2636244750	191600	191600	191600	191600	0
289	20250305	162900	2636244750	191600	191600	191600	191600	0
290	20250305	162800	2636244750	191600	191600	191600	191600	0
291	20250305	162700	2636244750	191600	191600	191600	191600	0
292	20250305	162600	2636244750	191600	191600	191600	191600	0
293	20250305	162500	2636244750	191600	191600	191600	191600	0
294	20250305	162400	2636244750	191600	191600	191600	191600	0
295	20250305	162300	2636244750	191600	191600	191600	191600	0
296	20250305	162200	2636244750	191600	191600	191600	191600	0
297	20250305	162100	2636244750	191600	191600	191600	191600	0
298	20250305	162000	2636244750	191600	191600	191600	191600	0
299	20250305	161900	2636244750	191600	191600	191600	191600	0
300	20250305	161800	2636244750	191600	191600	191600	191600	0
301	20250305	161700	2636244750	191600	191600	191600	191600	0
302	20250305	161600	2636244750	191600	191600	191600	191600	479
303	20250305	161500	2636244750	191600	191600	191600	191600	0
304	20250305	161400	2636244750	191600	191600	191600	191600	0
305	20250305	161300	2636244750	191600	191600	191600	191600	0
306	20250305	161200	2636244750	191600	191600	191600	191600	0
307	20250305	161100	2636244750	191600	191600	191600	191600	0
308	20250305	161000	2636244750	191600	191600	191600	191600	0
309	20250305	160900	2636244750	191600	191600	191600	191600	0
310	20250305	160800	2636244750	191600	191600	191600	191600	0
311	20250305	160700	2636244750	191600	191600	191600	191600	0
312	20250305	160600	2636244750	191600	191600	191600	191600	0
313	20250305	160500	2636244750	191600	191600	191600	191600	0
314	20250305	160400	2636244750	191600	191600	191600	191600	0
315	20250305	160300	2636244750	191600	191600	191600	191600	0
316	20250305	160200	2636244750	191600	191600	191600	191600	0
317	20250305	160100	2636244750	191600	191600	191600	191600	0
318	20250305	160000	2636244750	191600	191600	191600	191600	0
319	20250305	155900	2636244750	191600	191600	191600	191600	0
320	20250305	155800	2636244750	191600	191600	191600	191600	0
321	20250305	155700	2636244750	191600	191600	191600	191600	0
322	20250305	155600	2636244750	191600	191600	191600	191600	0
323	20250305	155500	2636244750	191600	191600	191600	191600	0
324	20250305	155400	2636244750	191600	191600	191600	191600	0
325	20250305	155300	2636244750	191600	191600	191600	191600	0
326	20250305	155200	2636244750	191600	191600	191600	191600	0
327	20250305	155100	2636244750	191600	191600	191600	191600	0
328	20250305	155000	2636244750	191600	191600	191600	191600	0
329	20250305	154900	2636244750	191600	191600	191600	191600	0
330	20250305	154800	2636244750	191600	191600	191600	191600	0
331	20250305	154700	2636244750	191600	191600	191600	191600	0
332	20250305	154600	2636244750	191600	191600	191600	191600	479
333	20250305	154500	2636244750	191600	191600	191600	191600	0
334	20250305	154400	2636244750	191600	191600	191600	191600	0
335	20250305	154300	2636244750	191600	191600	191600	191600	0
336	20250305	154200	2636244750	191600	191600	191600	191600	0
337	20250305	154100	2636244750	191600	191600	191600	191600	0
338	20250305	154000	2636244750	191600	191600	191600	191600	0
339	20250305	153900	2636244750	191600	191600	191600	191600	0
340	20250305	153800	2636244750	191600	191600	191600	191600	0
341	20250305	153700	2636244750	191600	191600	191600	191600	0
342	20250305	153600	2636244750	191600	191600	191600	191600	0
343	20250305	153500	2636244750	191600	191600	191600	191600	0
344	20250305	153400	2636244750	191600	191600	191600	191600	0
345	20250305	153300	2636244750	191600	191600	191600	191600	0
346	20250305	153200	2636244750	191600	191600	191600	191600	0
347	20250305	153100	2636244750	191600	191600	191600	191600	0
348	20250305	153000	2636244750	191600	191600	191600	191600	479
349	20250305	152900	2544468350	191300	191300	191300	191300	0
350	20250305	152800	2544468350	191300	191300	191300	191300	0
351	20250305	152700	2544468350	191300	191300	191300	191300	0
352	20250305	152600	2544468350	191300	191300	191300	191300	0
353	20250305	152500	2544468350	191300	191300	191300	191300	0
354	20250305	152400	2544468350	191300	191300	191300	191300	0
355	20250305	152300	2544468350	191300	191300	191300	191300	0
356	20250305	152200	2544468350	191300	191300	191300	191300	0
357	20250305	152100	2544468350	191300	191300	191300	191300	0
358	20250305	152000	2544468350	191300	191300	191300	191300	0
359	20250305	151900	2544468350	191300	191000	192000	191000	61
360	20250305	151800	2532799650	191000	192200	192200	191000	54
361	20250305	151700	2522475450	191100	191200	192200	191100	43
362	20250305	151600	2514255850	191200	191100	192200	191100	37
363	20250305	151500	2507183250	191100	192400	192400	191000	52
364	20250305	151400	2497241450	191200	192500	192600	191100	29
365	20250305	151300	2491669650	192500	191800	192600	191100	160
366	20250305	151200	2461026050	191200	191200	191200	191200	17
367	20250305	151100	2457775650	191200	191300	191800	191200	20
368	20250305	151000	2453948650	191300	191600	191600	191200	37
369	20250305	150900	2446869050	191500	191500	191500	191300	32
370	20250305	150800	2440744850	191300	191300	191300	191300	3
371	20250305	150700	2440170950	191300	191500	191500	191300	25
372	20250305	150600	2435386250	191500	191800	191800	191500	10
373	20250305	150500	2433470950	191500	191500	191500	191500	7
374	20250305	150400	2432130450	191500	191800	191800	191500	27
375	20250305	150300	2426957750	191600	191700	191800	191600	47
376	20250305	150200	2417948850	191700	192300	192300	191700	35
377	20250305	150100	2411238350	191800	191800	191800	191800	14
378	20250305	150000	2408553150	191800	192300	192300	191800	17
379	20250305	145900	2405286350	192300	192300	192300	191800	13
380	20250305	145800	2402789850	192300	192100	192500	191800	34
381	20250305	145700	2396253450	192500	191900	192500	191900	12
382	20250305	145600	2393946750	192500	192000	192500	191800	13
383	20250305	145500	2391448050	192400	192200	192400	191800	25
384	20250305	145400	2386643950	192500	192500	192500	191900	20
385	20250305	145300	2382799350	192500	191900	192500	191800	14
386	20250305	145200	2380108650	192500	192500	192500	191800	15
387	20250305	145100	2377226850	191900	192200	192500	191800	28
388	20250305	145000	2371844350	192500	192100	192500	192100	13
389	20250305	144900	2369344750	192100	192100	192100	191800	39
390	20250305	144800	2361855950	192000	192100	192100	191900	16
391	20250305	144700	2358783650	191800	192000	192100	191800	24
392	20250305	144600	2354175350	192100	192200	192200	192100	27
393	20250305	144500	2348988350	192200	192200	192200	192200	16
394	20250305	144400	2345913150	192200	192200	192200	192200	11
395	20250305	144300	2343798950	192000	192000	192000	191900	29
396	20250305	144200	2338231250	191800	192000	192500	191800	22
397	20250305	144100	2334002550	192500	192200	192500	191800	14
398	20250305	144000	2331310050	192400	192000	192500	192000	17
399	20250305	143900	2328041150	192500	192500	192500	191800	27
400	20250305	143800	2322846750	192400	192500	192500	192200	11
401	20250305	143700	2320730450	192500	192000	192500	191800	20
402	20250305	143600	2316887550	192000	192300	192500	192000	24
403	20250305	143500	2312273050	192500	192500	192500	192200	7
404	20250305	143400	2310925850	192500	192300	192500	192100	20
405	20250305	143300	2307079650	192500	192500	192500	192000	19
406	20250305	143200	2303426650	192200	192100	192500	192000	20
407	20250305	143100	2299582150	192100	192500	192600	192000	29
408	20250305	143000	2294004650	192400	192800	192800	192400	38
409	20250305	142900	2286688850	192800	192500	192800	192500	11
410	20250305	142800	2284571050	192500	192500	192500	192500	15
411	20250305	142700	2281683550	192400	192400	192700	192400	24
412	20250305	142600	2277062650	192500	192900	192900	192500	18
413	20250305	142500	2273593750	192900	192300	192900	192300	35
414	20250305	142400	2266858050	192400	192400	192400	192400	15
415	20250305	142300	2263972050	192400	192400	192400	192400	15
416	20250305	142200	2261086050	192300	192300	192300	192300	12
417	20250305	142100	2258778450	192300	192300	192300	192300	12
418	20250305	142000	2256470850	192100	192300	192300	192100	16
419	20250305	141900	2253395450	192100	192100	192200	192000	13
420	20250305	141800	2250898050	192400	192900	192900	192100	23
421	20250305	141700	2246472050	192900	192100	192900	192100	34
422	20250305	141600	2239933450	192900	192300	192900	192200	31
423	20250305	141500	2233968750	192900	192600	192900	192200	81
424	20250305	141400	2218352350	192800	192700	192800	192500	24
425	20250305	141300	2213728350	192900	192900	192900	192900	9
426	20250305	141200	2211992250	192900	192900	192900	192600	12
427	20250305	141100	2209679250	192900	192900	192900	192700	19
428	20250305	141000	2206016750	192900	192900	192900	192400	38
429	20250305	140900	2198690950	192900	192100	192900	192100	17
430	20250305	140800	2195420050	192800	192200	192800	192000	10
431	20250305	140700	2193494150	192900	192900	192900	192100	24
432	20250305	140600	2188870150	192400	192900	192900	192400	11
433	20250305	140500	2186750750	192900	192600	193100	192600	29
434	20250305	140400	2181159350	193100	193000	193100	193000	7
435	20250305	140300	2179807850	193100	193100	193100	192200	9
436	20250305	140200	2178070850	193100	193300	193300	192400	47
437	20250305	140100	2169000750	192600	193100	193300	192600	42
438	20250305	140000	2160890850	193300	193000	193300	193000	10
439	20250305	135900	2158958450	193600	193600	193600	192700	11
440	20250305	135800	2156832450	193600	193600	193600	193600	8
441	20250305	135700	2155283650	193600	193900	194000	192000	162
442	20250305	135600	2123943550	193900	194000	194000	193900	14
443	20250305	135500	2121227650	193900	194000	194000	193900	40
444	20250305	135400	2113469550	194000	194000	194000	194000	22
445	20250305	135300	2109201550	194000	193800	194000	193700	55
446	20250305	135200	2098540950	193800	193500	193800	193500	28
447	20250305	135100	2093116850	193600	193600	193600	193100	50
448	20250305	135000	2083438350	193600	193000	193600	192900	288
449	20250305	134900	2027797650	193000	191700	193000	191700	701
450	20250305	134800	1892964850	191700	191600	191700	191600	14
451	20250305	134700	1890281350	191600	191600	191600	191600	23
452	20250305	134600	1885874550	191600	191700	191700	191600	24
453	20250305	134500	1881275350	191700	191600	191700	191600	15
454	20250305	134400	1878400050	191600	191700	191700	191600	12
455	20250305	134300	1876100450	191700	191600	191700	191600	10
456	20250305	134200	1874184350	191600	191600	191600	191600	13
457	20250305	134100	1871693550	191600	191600	191600	191600	11
458	20250305	134000	1869585950	191600	191600	191600	191600	17
459	20250305	133900	1866328750	191600	191400	191600	191400	3
460	20250305	133800	1865754150	191600	191600	191600	191600	7
461	20250305	133700	1864412950	191600	191600	191600	191600	9
462	20250305	133600	1862688550	191700	192000	192000	191500	84
463	20250305	133500	1846598450	192000	192000	192000	192000	23
464	20250305	133400	1842182450	192000	191900	192000	191700	36
465	20250305	133300	1835276850	192000	192000	192000	192000	8
466	20250305	133200	1833740850	192000	191500	192000	191400	13
467	20250305	133100	1831248450	192000	192000	192000	191700	15
468	20250305	133000	1828369650	192000	192000	192000	192000	6
469	20250305	132900	1827217650	192000	192000	192000	192000	9
470	20250305	132800	1825489650	191700	191700	191700	191700	4
471	20250305	132700	1824722850	191900	191900	191900	191900	6
472	20250305	132600	1823571450	191900	191900	191900	191900	11
473	20250305	132500	1821460550	192000	192000	192100	192000	18
474	20250305	132400	1818003750	192000	192100	192100	192000	15
475	20250305	132300	1815123450	192100	191600	192100	191600	9
476	20250305	132200	1813395550	192200	192200	192200	191700	9
477	20250305	132100	1811666750	192200	191900	192200	191900	9
478	20250305	132000	1809937850	191600	192300	192300	191600	11
479	20250305	131900	1807824150	192300	191500	192300	191500	181
480	20250305	131800	1773098350	191500	190900	191500	190900	220
481	20250305	131700	1731018050	190500	190500	190800	190450	89
482	20250305	131600	1714057700	190500	190300	190500	190300	94
483	20250305	131500	1696164300	190300	190300	190300	190300	0
484	20250305	131400	1696164300	190300	190300	190300	190300	3
485	20250305	131300	1695593400	190300	190300	190300	190300	0
486	20250305	131200	1695593400	190300	190300	190300	190300	2
487	20250305	131100	1695212800	190300	190300	190300	190300	5
488	20250305	131000	1694261300	190300	190300	190300	190300	4
489	20250305	130900	1693500100	190300	190300	190300	190300	1
490	20250305	130800	1693309800	190300	190300	190300	190300	0
491	20250305	130700	1693309800	190300	190300	190300	190300	6
492	20250305	130600	1692168000	190300	190300	190300	190300	0
493	20250305	130500	1692168000	190300	190300	190300	190300	0
494	20250305	130400	1692168000	190300	190200	190300	190200	2
495	20250305	130300	1691787500	190200	190200	190200	190200	0
496	20250305	130200	1691787500	190200	190300	190300	190200	16
497	20250305	130100	1688744200	190200	190200	190200	190000	24
498	20250305	130000	1684180200	190200	190000	190200	190000	4
499	20250305	125900	1683419800	190000	190000	190000	190000	0
500	20250305	125800	1683419800	190000	190000	190000	190000	0
501	20250305	125700	1683419800	190000	190300	190300	190000	7
502	20250305	125600	1682088900	190300	190300	190300	190300	0
503	20250305	125500	1682088900	190300	190300	190300	190300	1
504	20250305	125400	1681898600	190300	190300	190300	190300	0
505	20250305	125300	1681898600	190300	190300	190300	190300	0
506	20250305	125200	1681898600	190300	190300	190300	190300	1
507	20250305	125100	1681708300	190300	190300	190300	190300	1
508	20250305	125000	1681518000	190300	190300	190300	190300	2
509	20250305	124900	1681137400	190300	190300	190300	190300	2
510	20250305	124800	1680756800	190300	190300	190300	190300	4
511	20250305	124700	1679995600	190300	190300	190300	190300	2
512	20250305	124600	1679615000	190000	190000	190000	190000	3
513	20250305	124500	1679045000	189900	189600	189900	189600	170
514	20250305	124400	1646796200	189600	189600	189600	189600	0
515	20250305	124300	1646796200	189600	189800	189800	189600	6
516	20250305	124200	1645657800	189600	189600	189600	189600	5
517	20250305	124100	1644709800	189800	189800	189800	189700	60
518	20250305	124000	1633326000	190400	190400	190400	190400	2
519	20250305	123900	1632945200	189800	189800	189800	189800	0
520	20250305	123800	1632945200	189800	190000	190100	189800	53
521	20250305	123700	1622873800	189900	189900	189900	189900	25
522	20250305	123600	1618126300	189900	190000	190000	189900	4
523	20250305	123500	1617366600	190000	190000	190000	190000	1
524	20250305	123400	1617176600	189900	190000	190000	189900	22
525	20250305	123300	1612996700	190000	190100	190100	190000	3
526	20250305	123200	1612426500	190000	190000	190000	190000	4
527	20250305	123100	1611666500	190000	190050	190100	190000	35
528	20250305	123000	1605015400	190000	190000	190000	190000	69
529	20250305	122900	1591905400	190000	190200	190200	190000	28
530	20250305	122800	1586581600	190250	190250	190250	190250	1
531	20250305	122700	1586391350	190300	190300	190300	190300	1
532	20250305	122600	1586201050	190300	190300	190300	190300	4
533	20250305	122500	1585439850	190200	190200	190200	190200	1
534	20250305	122400	1585249650	190300	190300	190300	190300	0
535	20250305	122300	1585249650	190300	190300	190300	190300	1
536	20250305	122200	1585059350	190300	190300	190300	190300	12
537	20250305	122100	1582775750	190400	190400	190400	190400	10
538	20250305	122000	1580871750	190500	190500	190500	190500	0
539	20250305	121900	1580871750	190500	190500	190500	190500	0
540	20250305	121800	1580871750	190500	190500	190500	190500	3
541	20250305	121700	1580300250	190500	190500	190500	190500	1
542	20250305	121600	1580109750	190500	190400	190500	190400	17
543	20250305	121500	1576871500	190400	190400	190400	190400	1
544	20250305	121400	1576681100	190500	190500	190500	190500	1
545	20250305	121300	1576490600	190500	190500	190500	190500	2
546	20250305	121200	1576109600	190500	190500	190500	190500	0
547	20250305	121100	1576109600	190500	190500	190500	190500	2
548	20250305	121000	1575728600	190500	190500	190500	190500	5
549	20250305	120900	1574776100	190600	190600	190600	190600	1
550	20250305	120800	1574585500	190500	190500	190500	190500	0
551	20250305	120700	1574585500	190500	190500	190500	190500	26
552	20250305	120600	1569632500	190500	190500	190500	190500	1
553	20250305	120500	1569442000	190500	190500	190500	190500	1
554	20250305	120400	1569251500	190600	190600	190600	190600	2
555	20250305	120300	1568870300	190600	190600	190600	190600	0
556	20250305	120200	1568870300	190600	190600	190600	190600	5
557	20250305	120100	1567917300	190400	190400	190400	190400	5
558	20250305	120000	1566965300	190400	190300	190400	190300	19
559	20250305	115900	1563348300	190700	190600	190700	190500	158
560	20250305	115800	1533248500	190600	190600	190600	190600	0
561	20250305	115700	1533248500	190600	191000	191000	190600	3
562	20250305	115600	1532675900	190500	190500	190500	190500	6
563	20250305	115500	1531532900	190500	190500	190500	190500	11
564	20250305	115400	1529437400	190500	190600	190900	190500	66
565	20250305	115300	1516863100	191000	191000	191000	191000	0
566	20250305	115200	1516863100	191000	191000	191000	191000	1
567	20250305	115100	1516672100	190900	190900	190900	190900	4
568	20250305	115000	1515908500	191000	191100	191100	191000	7
569	20250305	114900	1514571300	190600	190600	190600	190600	0
570	20250305	114800	1514571300	190600	190600	190600	190600	10
571	20250305	114700	1512665300	191200	191000	191200	190700	6
572	20250305	114600	1511519700	191000	191000	191000	191000	0
573	20250305	114500	1511519700	191000	191000	191000	191000	13
574	20250305	114400	1509036700	191000	191000	191000	191000	0
575	20250305	114300	1509036700	191000	191000	191000	191000	0
576	20250305	114200	1509036700	191000	190800	191000	190800	2
577	20250305	114100	1508654900	190600	190600	190600	190600	10
578	20250305	114000	1506748900	190800	190500	190800	190500	24
579	20250305	113900	1502176600	190300	190300	190300	190300	2
580	20250305	113800	1501796000	190500	190500	190500	190500	12
581	20250305	113700	1499510000	190500	190400	190500	190400	34
582	20250305	113600	1493036300	190400	190500	190500	190400	4
583	20250305	113500	1492274400	190500	190500	190500	190500	4
584	20250305	113400	1491512400	190500	190500	190500	190500	3
585	20250305	113300	1490940900	190500	190800	190800	190400	7
586	20250305	113200	1489607100	190800	190800	190800	190800	0
587	20250305	113100	1489607100	190800	191200	191200	190800	48
588	20250305	113000	1480437400	191300	191200	191300	191200	2
589	20250305	112900	1480054900	191200	191100	191200	191100	7
590	20250305	112800	1478716700	191200	191200	191400	191200	3
591	20250305	112700	1478142900	191200	191200	191200	191200	2
592	20250305	112600	1477760500	191200	191200	191200	191200	10
593	20250305	112500	1475848500	191500	191400	191500	191400	30
594	20250305	112400	1470106300	191700	191600	191700	191600	23
595	20250305	112300	1465699200	191600	191600	191600	191600	2
596	20250305	112200	1465316000	191500	191500	191500	191500	14
597	20250305	112100	1462635000	191600	191600	191600	191600	3
598	20250305	112000	1462060200	191200	191600	191600	191200	2
599	20250305	111900	1461677400	191600	191600	191600	191600	0
600	20250305	111800	1461677400	191600	191600	191600	191600	2
601	20250305	111700	1461294200	191500	191600	191600	191500	9
602	20250305	111600	1459569900	191600	191600	191600	191600	1
603	20250305	111500	1459378300	191600	191600	191600	191600	17
604	20250305	111400	1456121100	191600	191600	191600	191600	0
605	20250305	111300	1456121100	191600	191100	191700	191100	10
606	20250305	111200	1454208000	191100	192000	192000	191100	12
607	20250305	111100	1451908500	192000	192000	192000	192000	3
608	20250305	111000	1451332500	191700	191700	191700	191700	0
609	20250305	110900	1451332500	191700	191700	191700	191700	52
610	20250305	110800	1441364100	191700	191650	191700	190900	15
611	20250305	110700	1438493400	191600	191600	191650	191600	8
612	20250305	110600	1436960550	191700	191500	191700	191300	16
613	20250305	110500	1433895150	191500	191300	191500	191300	48
614	20250305	110400	1424709750	191300	191300	191300	191300	4
615	20250305	110300	1423944550	190800	190800	190800	190800	7
616	20250305	110200	1422608950	190800	190300	191000	190300	4
617	20250305	110100	1421846550	191100	191200	191300	190500	31
618	20250305	110000	1415926150	191500	191600	191600	191500	26
619	20250305	105900	1410945750	191500	191400	191600	191400	25
620	20250305	105800	1406157950	191200	191200	191200	191200	8
621	20250305	105700	1404628350	191700	191700	191700	191700	0
622	20250305	105600	1404628350	191700	191800	191800	191000	219
623	20250305	105500	1362746450	192400	192200	192400	192000	18
624	20250305	105400	1359289050	192300	192500	192600	192300	371
625	20250305	105300	1287879850	192700	192600	192800	192500	63
626	20250305	105200	1275740150	192500	192200	192600	192100	696
627	20250305	105100	1141859650	191900	191900	191900	191900	11
628	20250305	105000	1139748750	191900	192100	192300	191900	72
629	20250305	104900	1125924650	192300	192500	192500	191500	31
630	20250305	104800	1119959050	192500	191600	192500	191600	322
631	20250305	104700	1058133850	191000	191400	191600	191000	96
632	20250305	104600	1039755350	191000	191000	191000	191000	44
633	20250305	104500	1031351350	190400	191000	191000	190400	36
634	20250305	104400	1024478350	191100	190300	191100	190300	138
635	20250305	104300	998135550	190300	191000	191000	190300	23
636	20250305	104200	993752250	191100	191100	191100	191100	17
637	20250305	104100	990503550	191400	191400	191400	191400	1
638	20250305	104000	990312150	191500	191500	191550	191500	61
639	20250305	103900	978630600	191500	191000	191500	191000	2
640	20250305	103800	978248100	191000	191000	191000	191000	4
641	20250305	103700	977484100	190700	191500	191500	190700	31
642	20250305	103600	971571600	190800	190800	190800	190800	0
643	20250305	103500	971571600	190800	191600	191600	190800	25
644	20250305	103400	966791000	190800	190700	190800	190700	61
645	20250305	103300	955152300	190700	190700	190700	190700	1
646	20250305	103200	954961600	190700	191500	191600	190700	73
647	20250305	103100	941007500	191600	191800	191800	191600	125
648	20250305	103000	917056700	192000	191000	192400	191000	409
649	20250305	102900	838672700	190900	190800	191000	190800	30
650	20250305	102800	832943500	191000	191200	191200	191000	96
651	20250305	102700	814607100	191300	191200	191300	191200	7
652	20250305	102600	813268500	191200	191400	191400	191200	8
653	20250305	102500	811738500	191300	191000	191300	190950	157
654	20250305	102400	781738200	190800	190700	190800	190700	22
655	20250305	102300	777540700	191100	191100	191100	190600	15
656	20250305	102200	774676700	191000	190800	191000	190800	167
657	20250305	102100	742809800	190900	190400	191000	190400	183
658	20250305	102000	707926900	190500	190500	190500	190500	6
659	20250305	101900	706783900	190400	190400	190400	190400	4
660	20250305	101800	706022300	190300	191100	191200	190300	22
661	20250305	101700	701827400	191200	191200	191200	191200	14
662	20250305	101600	699150600	191200	191200	191200	191100	44
663	20250305	101500	690740100	191200	191400	191400	191200	28
664	20250305	101400	685383400	191400	190400	191400	190400	57
665	20250305	101300	674509300	190400	190100	190400	190100	52
666	20250305	101200	664619800	190200	190200	190200	190200	18
667	20250305	101100	661196200	190000	189500	190000	189500	215
668	20250305	101000	620390600	189700	188900	189700	188900	229
669	20250305	100900	577058600	188900	188900	188900	188500	22
670	20250305	100800	572908800	189000	189000	189000	189000	1
671	20250305	100700	572719800	189000	188900	189000	188800	35
672	20250305	100600	566108200	188600	188050	188900	188050	81
673	20250305	100500	550843000	188200	187800	188200	187800	8
674	20250305	100400	549340200	187800	188100	188100	187800	3
675	20250305	100300	548776400	188200	187900	188200	187600	23
676	20250305	100200	544455300	187900	188300	188300	187900	54
677	20250305	100100	534289800	188300	188200	188300	188200	23
678	20250305	100000	529961000	188000	188300	188300	188000	3
679	20250305	095900	529396400	188300	187700	188300	187700	106
680	20250305	095800	509481100	187700	187600	187700	187600	8
681	20250305	095700	507980000	187600	187700	187700	187600	17
682	20250305	095600	504789600	187700	187400	187700	187400	78
683	20250305	095500	490164800	187400	187400	187400	187400	0
684	20250305	095400	490164800	187400	186500	187500	186500	204
685	20250305	095300	452047800	186500	186200	186500	186200	11
686	20250305	095200	449996900	186200	186000	186200	186000	5
687	20250305	095100	449066100	186000	186000	186000	186000	12
688	20250305	095000	446834100	186000	186200	186200	186000	29
689	20250305	094900	441435300	186400	186500	186500	186400	9
690	20250305	094800	439757200	186500	186500	186500	186500	1
691	20250305	094700	439570700	186500	186500	186500	186500	0
692	20250305	094600	439570700	186500	186200	186500	186200	7
693	20250305	094500	438266400	186200	186200	186200	186200	0
694	20250305	094400	438266400	186200	186500	186500	186200	64
695	20250305	094300	426337700	186300	186400	186400	186300	15
696	20250305	094200	423541800	186400	186400	186400	186400	2
697	20250305	094100	423169000	186000	185900	186200	185700	267
698	20250305	094000	373470900	185900	186000	186000	185900	11
699	20250305	093900	371425700	186100	186100	186100	186100	8
700	20250305	093800	369936900	185700	185700	186200	185700	36
701	20250305	093700	363242300	185900	186000	186000	185900	4
702	20250305	093600	362498600	186000	185800	186000	185500	20
703	20250305	093500	358785100	186000	185400	186100	185400	118
704	20250305	093400	336846000	185300	184800	185300	184800	111
705	20250305	093300	316283300	184400	184800	184800	184400	30
706	20250305	093200	310746900	184400	184500	184600	184400	43
707	20250305	093100	302813700	184800	184200	184800	184200	318
708	20250305	093000	244181100	184200	183600	184200	183600	55
709	20250305	092900	234074100	184200	184000	184200	184000	41
710	20250305	092800	226529100	184000	184000	184200	184000	28
711	20250305	092700	221374500	183800	183700	183800	183700	9
712	20250305	092600	219720700	183400	183400	183400	183400	4
713	20250305	092500	218987100	183400	183700	183700	183400	13
714	20250305	092400	216599300	183300	183300	183300	183300	13
715	20250305	092300	214216400	183100	183100	183400	183100	21
716	20250305	092200	210369800	183100	183000	183100	183000	18
717	20250305	092100	207075700	183000	184000	184000	183000	70
718	20250305	092000	194250800	184000	184200	184200	184000	3
719	20250305	091900	193698400	183100	183300	183300	183100	9
720	20250305	091800	192049200	183300	183400	183400	183300	8
721	20250305	091700	190582200	183400	183500	183500	183400	14
722	20250305	091600	188014400	183400	183400	183400	183400	13
723	20250305	091500	185630200	183400	184800	184800	183400	158
724	20250305	091400	156520500	184800	185000	185000	184800	7
725	20250305	091300	155226700	185000	185000	185000	185000	24
726	20250305	091200	150786700	184700	184900	184900	184700	8
727	20250305	091100	149308700	184700	184700	184700	184700	18
728	20250305	091000	145984100	184900	184900	184900	184700	77
729	20250305	090900	131752600	185000	185000	185000	185000	19
730	20250305	090800	128237600	185200	185000	185200	185000	3
731	20250305	090700	127682400	184900	184600	184900	184600	20
732	20250305	090600	123989800	184600	185000	185000	184500	33
733	20250305	090500	117897000	185500	185500	185600	185000	56
734	20250305	090400	107527300	185500	185100	185500	185100	14
735	20250305	090300	104934900	185000	185000	185000	185000	15
736	20250305	090200	102159900	184600	185800	185800	184600	34
737	20250305	090100	95878500	186100	185500	186100	184600	56
738	20250305	090000	85498800	184100	181800	186900	181800	469