KissMeData/466100/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	214800	69258586055	18650	18650	18650	18650	44705
3	20250326	214700	69258586055	18650	18650	18650	18650	0
4	20250326	214600	69258586055	18650	18650	18650	18650	0
5	20250326	214500	69258586055	18650	18650	18650	18650	0
6	20250326	214400	69258586055	18650	18650	18650	18650	0
7	20250326	214300	69258586055	18650	18650	18650	18650	0
8	20250326	214200	69258586055	18650	18650	18650	18650	0
9	20250326	214100	69258586055	18650	18650	18650	18650	0
10	20250326	214000	69258586055	18650	18650	18650	18650	0
11	20250326	213900	69258586055	18650	18650	18650	18650	0
12	20250326	213800	69258586055	18650	18650	18650	18650	0
13	20250326	213700	69258586055	18650	18650	18650	18650	0
14	20250326	213600	69258586055	18650	18650	18650	18650	0
15	20250326	213500	69258586055	18650	18650	18650	18650	0
16	20250326	213400	69258586055	18650	18650	18650	18650	0
17	20250326	213300	69258586055	18650	18650	18650	18650	0
18	20250326	213200	69258586055	18650	18650	18650	18650	0
19	20250326	213100	69258586055	18650	18650	18650	18650	0
20	20250326	213000	69258586055	18650	18650	18650	18650	0
21	20250326	212900	69258586055	18650	18650	18650	18650	0
22	20250326	212800	69258586055	18650	18650	18650	18650	0
23	20250326	212700	69258586055	18650	18650	18650	18650	0
24	20250326	212600	69258586055	18650	18650	18650	18650	0
25	20250326	212500	69258586055	18650	18650	18650	18650	0
26	20250326	212400	69258586055	18650	18650	18650	18650	0
27	20250326	212300	69258586055	18650	18650	18650	18650	0
28	20250326	212200	69258586055	18650	18650	18650	18650	0
29	20250326	212100	69258586055	18650	18650	18650	18650	0
30	20250326	212000	69258586055	18650	18650	18650	18650	0
31	20250326	211900	69258586055	18650	18650	18650	18650	0
32	20250326	211800	69258586055	18650	18650	18650	18650	44705
33	20250326	211700	69258586055	18650	18650	18650	18650	0
34	20250326	211600	69258586055	18650	18650	18650	18650	0
35	20250326	211500	69258586055	18650	18650	18650	18650	0
36	20250326	211400	69258586055	18650	18650	18650	18650	0
37	20250326	211300	69258586055	18650	18650	18650	18650	0
38	20250326	211200	69258586055	18650	18650	18650	18650	0
39	20250326	211100	69258586055	18650	18650	18650	18650	0
40	20250326	211000	69258586055	18650	18650	18650	18650	0
41	20250326	210900	69258586055	18650	18650	18650	18650	0
42	20250326	210800	69258586055	18650	18650	18650	18650	0
43	20250326	210700	69258586055	18650	18650	18650	18650	0
44	20250326	210600	69258586055	18650	18650	18650	18650	0
45	20250326	210500	69258586055	18650	18650	18650	18650	0
46	20250326	210400	69258586055	18650	18650	18650	18650	0
47	20250326	210300	69258586055	18650	18650	18650	18650	0
48	20250326	210200	69258586055	18650	18650	18650	18650	0
49	20250326	210100	69258586055	18650	18650	18650	18650	0
50	20250326	210000	69258586055	18650	18650	18650	18650	0
51	20250326	205900	69258586055	18650	18650	18650	18650	0
52	20250326	205800	69258586055	18650	18650	18650	18650	0
53	20250326	205700	69258586055	18650	18650	18650	18650	0
54	20250326	205600	69258586055	18650	18650	18650	18650	0
55	20250326	205500	69258586055	18650	18650	18650	18650	0
56	20250326	205400	69258586055	18650	18650	18650	18650	0
57	20250326	205300	69258586055	18650	18650	18650	18650	0
58	20250326	205200	69258586055	18650	18650	18650	18650	0
59	20250326	205100	69258586055	18650	18650	18650	18650	0
60	20250326	205000	69258586055	18650	18650	18650	18650	0
61	20250326	204900	69258586055	18650	18650	18650	18650	0
62	20250326	204800	69258586055	18650	18650	18650	18650	44705
63	20250326	204700	69258586055	18650	18650	18650	18650	0
64	20250326	204600	69258586055	18650	18650	18650	18650	0
65	20250326	204500	69258586055	18650	18650	18650	18650	0
66	20250326	204400	69258586055	18650	18650	18650	18650	0
67	20250326	204300	69258586055	18650	18650	18650	18650	0
68	20250326	204200	69258586055	18650	18650	18650	18650	0
69	20250326	204100	69258586055	18650	18650	18650	18650	0
70	20250326	204000	69258586055	18650	18650	18650	18650	0
71	20250326	203900	69258586055	18650	18650	18650	18650	0
72	20250326	203800	69258586055	18650	18650	18650	18650	0
73	20250326	203700	69258586055	18650	18650	18650	18650	0
74	20250326	203600	69258586055	18650	18650	18650	18650	0
75	20250326	203500	69258586055	18650	18650	18650	18650	0
76	20250326	203400	69258586055	18650	18650	18650	18650	0
77	20250326	203300	69258586055	18650	18650	18650	18650	0
78	20250326	203200	69258586055	18650	18650	18650	18650	0
79	20250326	203100	69258586055	18650	18650	18650	18650	0
80	20250326	203000	69258586055	18650	18650	18650	18650	0
81	20250326	202900	69258586055	18650	18650	18650	18650	0
82	20250326	202800	69258586055	18650	18650	18650	18650	0
83	20250326	202700	69258586055	18650	18650	18650	18650	0
84	20250326	202600	69258586055	18650	18650	18650	18650	0
85	20250326	202500	69258586055	18650	18650	18650	18650	0
86	20250326	202400	69258586055	18650	18650	18650	18650	0
87	20250326	202300	69258586055	18650	18650	18650	18650	0
88	20250326	202200	69258586055	18650	18650	18650	18650	0
89	20250326	202100	69258586055	18650	18650	18650	18650	0
90	20250326	202000	69258586055	18650	18650	18650	18650	0
91	20250326	201900	69258586055	18650	18650	18650	18650	0
92	20250326	201800	69258586055	18650	18650	18650	18650	44705
93	20250326	201700	69258586055	18650	18650	18650	18650	0
94	20250326	201600	69258586055	18650	18650	18650	18650	0
95	20250326	201500	69258586055	18650	18650	18650	18650	0
96	20250326	201400	69258586055	18650	18650	18650	18650	0
97	20250326	201300	69258586055	18650	18650	18650	18650	0
98	20250326	201200	69258586055	18650	18650	18650	18650	0
99	20250326	201100	69258586055	18650	18650	18650	18650	0
100	20250326	201000	69258586055	18650	18650	18650	18650	0
101	20250326	200900	69258586055	18650	18650	18650	18650	0
102	20250326	200800	69258586055	18650	18650	18650	18650	0
103	20250326	200700	69258586055	18650	18650	18650	18650	0
104	20250326	200600	69258586055	18650	18650	18650	18650	0
105	20250326	200500	69258586055	18650	18650	18650	18650	0
106	20250326	200400	69258586055	18650	18650	18650	18650	0
107	20250326	200300	69258586055	18650	18650	18650	18650	0
108	20250326	200200	69258586055	18650	18650	18650	18650	0
109	20250326	200100	69258586055	18650	18650	18650	18650	0
110	20250326	200000	69258586055	18650	18650	18650	18650	0
111	20250326	195900	69258586055	18650	18650	18650	18650	0
112	20250326	195800	69258586055	18650	18650	18650	18650	0
113	20250326	195700	69258586055	18650	18650	18650	18650	0
114	20250326	195600	69258586055	18650	18650	18650	18650	0
115	20250326	195500	69258586055	18650	18650	18650	18650	0
116	20250326	195400	69258586055	18650	18650	18650	18650	0
117	20250326	195300	69258586055	18650	18650	18650	18650	0
118	20250326	195200	69258586055	18650	18650	18650	18650	0
119	20250326	195100	69258586055	18650	18650	18650	18650	0
120	20250326	195000	69258586055	18650	18650	18650	18650	0
121	20250326	194900	69258586055	18650	18650	18650	18650	0
122	20250326	194800	69258586055	18650	18650	18650	18650	44705
123	20250326	194700	69258586055	18650	18650	18650	18650	0
124	20250326	194600	69258586055	18650	18650	18650	18650	0
125	20250326	194500	69258586055	18650	18650	18650	18650	0
126	20250326	194400	69258586055	18650	18650	18650	18650	0
127	20250326	194300	69258586055	18650	18650	18650	18650	0
128	20250326	194200	69258586055	18650	18650	18650	18650	0
129	20250326	194100	69258586055	18650	18650	18650	18650	0
130	20250326	194000	69258586055	18650	18650	18650	18650	0
131	20250326	193900	69258586055	18650	18650	18650	18650	0
132	20250326	193800	69258586055	18650	18650	18650	18650	0
133	20250326	193700	69258586055	18650	18650	18650	18650	0
134	20250326	193600	69258586055	18650	18650	18650	18650	0
135	20250326	193500	69258586055	18650	18650	18650	18650	0
136	20250326	193400	69258586055	18650	18650	18650	18650	0
137	20250326	193300	69258586055	18650	18650	18650	18650	0
138	20250326	193200	69258586055	18650	18650	18650	18650	0
139	20250326	193100	69258586055	18650	18650	18650	18650	0
140	20250326	193000	69258586055	18650	18650	18650	18650	0
141	20250326	192900	69258586055	18650	18650	18650	18650	0
142	20250326	192800	69258586055	18650	18650	18650	18650	0
143	20250326	192700	69258586055	18650	18650	18650	18650	0
144	20250326	192600	69258586055	18650	18650	18650	18650	0
145	20250326	192500	69258586055	18650	18650	18650	18650	0
146	20250326	192400	69258586055	18650	18650	18650	18650	0
147	20250326	192300	69258586055	18650	18650	18650	18650	0
148	20250326	192200	69258586055	18650	18650	18650	18650	0
149	20250326	192100	69258586055	18650	18650	18650	18650	0
150	20250326	192000	69258586055	18650	18650	18650	18650	0
151	20250326	191900	69258586055	18650	18650	18650	18650	0
152	20250326	191800	69258586055	18650	18650	18650	18650	44705
153	20250326	191700	69258586055	18650	18650	18650	18650	0
154	20250326	191600	69258586055	18650	18650	18650	18650	0
155	20250326	191500	69258586055	18650	18650	18650	18650	0
156	20250326	191400	69258586055	18650	18650	18650	18650	0
157	20250326	191300	69258586055	18650	18650	18650	18650	0
158	20250326	191200	69258586055	18650	18650	18650	18650	0
159	20250326	191100	69258586055	18650	18650	18650	18650	0
160	20250326	191000	69258586055	18650	18650	18650	18650	0
161	20250326	190900	69258586055	18650	18650	18650	18650	0
162	20250326	190800	69258586055	18650	18650	18650	18650	0
163	20250326	190700	69258586055	18650	18650	18650	18650	0
164	20250326	190600	69258586055	18650	18650	18650	18650	0
165	20250326	190500	69258586055	18650	18650	18650	18650	0
166	20250326	190400	69258586055	18650	18650	18650	18650	0
167	20250326	190300	69258586055	18650	18650	18650	18650	0
168	20250326	190200	69258586055	18650	18650	18650	18650	0
169	20250326	190100	69258586055	18650	18650	18650	18650	0
170	20250326	190000	69258586055	18650	18650	18650	18650	0
171	20250326	185900	69258586055	18650	18650	18650	18650	0
172	20250326	185800	69258586055	18650	18650	18650	18650	0
173	20250326	185700	69258586055	18650	18650	18650	18650	0
174	20250326	185600	69258586055	18650	18650	18650	18650	0
175	20250326	185500	69258586055	18650	18650	18650	18650	0
176	20250326	185400	69258586055	18650	18650	18650	18650	0
177	20250326	185300	69258586055	18650	18650	18650	18650	0
178	20250326	185200	69258586055	18650	18650	18650	18650	0
179	20250326	185100	69258586055	18650	18650	18650	18650	0
180	20250326	185000	69258586055	18650	18650	18650	18650	0
181	20250326	184900	69258586055	18650	18650	18650	18650	0
182	20250326	184800	69258586055	18650	18650	18650	18650	44705
183	20250326	184700	69258586055	18650	18650	18650	18650	0
184	20250326	184600	69258586055	18650	18650	18650	18650	0
185	20250326	184500	69258586055	18650	18650	18650	18650	0
186	20250326	184400	69258586055	18650	18650	18650	18650	0
187	20250326	184300	69258586055	18650	18650	18650	18650	0
188	20250326	184200	69258586055	18650	18650	18650	18650	0
189	20250326	184100	69258586055	18650	18650	18650	18650	0
190	20250326	184000	69258586055	18650	18650	18650	18650	0
191	20250326	183900	69258586055	18650	18650	18650	18650	0
192	20250326	183800	69258586055	18650	18650	18650	18650	0
193	20250326	183700	69258586055	18650	18650	18650	18650	0
194	20250326	183600	69258586055	18650	18650	18650	18650	0
195	20250326	183500	69258586055	18650	18650	18650	18650	0
196	20250326	183400	69258586055	18650	18650	18650	18650	0
197	20250326	183300	69258586055	18650	18650	18650	18650	0
198	20250326	183200	69258586055	18650	18650	18650	18650	0
199	20250326	183100	69258586055	18650	18650	18650	18650	0
200	20250326	183000	69258586055	18650	18650	18650	18650	0
201	20250326	182900	69258586055	18650	18650	18650	18650	0
202	20250326	182800	69258586055	18650	18650	18650	18650	0
203	20250326	182700	69258586055	18650	18650	18650	18650	0
204	20250326	182600	69258586055	18650	18650	18650	18650	0
205	20250326	182500	69258586055	18650	18650	18650	18650	0
206	20250326	182400	69258586055	18650	18650	18650	18650	0
207	20250326	182300	69258586055	18650	18650	18650	18650	0
208	20250326	182200	69258586055	18650	18650	18650	18650	0
209	20250326	182100	69258586055	18650	18650	18650	18650	0
210	20250326	182000	69258586055	18650	18650	18650	18650	0
211	20250326	181900	69258586055	18650	18650	18650	18650	0
212	20250326	181800	69258586055	18650	18650	18650	18650	44705
213	20250326	181700	69258586055	18650	18650	18650	18650	0
214	20250326	181600	69258586055	18650	18650	18650	18650	0
215	20250326	181500	69258586055	18650	18650	18650	18650	0
216	20250326	181400	69258586055	18650	18650	18650	18650	0
217	20250326	181300	69258586055	18650	18650	18650	18650	0
218	20250326	181200	69258586055	18650	18650	18650	18650	0
219	20250326	181100	69258586055	18650	18650	18650	18650	0
220	20250326	181000	69258586055	18650	18650	18650	18650	0
221	20250326	180900	69258586055	18650	18650	18650	18650	0
222	20250326	180800	69258586055	18650	18650	18650	18650	0
223	20250326	180700	69258586055	18650	18650	18650	18650	0
224	20250326	180600	69258586055	18650	18650	18650	18650	0
225	20250326	180500	69258586055	18650	18650	18650	18650	0
226	20250326	180400	69258586055	18650	18650	18650	18650	0
227	20250326	180300	69258586055	18650	18650	18650	18650	0
228	20250326	180200	69258586055	18650	18650	18650	18650	0
229	20250326	180100	69258586055	18650	18650	18650	18650	0
230	20250326	180000	69258586055	18650	18650	18650	18650	0
231	20250326	175900	69258586055	18650	18650	18650	18650	0
232	20250326	175800	69258586055	18650	18650	18650	18650	0
233	20250326	175700	69258586055	18650	18650	18650	18650	0
234	20250326	175600	69258586055	18650	18650	18650	18650	0
235	20250326	175500	69258586055	18650	18650	18650	18650	0
236	20250326	175400	69258586055	18650	18650	18650	18650	0
237	20250326	175300	69258586055	18650	18650	18650	18650	0
238	20250326	175200	69258586055	18650	18650	18650	18650	0
239	20250326	175100	69258586055	18650	18650	18650	18650	0
240	20250326	175000	69258586055	18650	18650	18650	18650	0
241	20250326	174900	69258586055	18650	18650	18650	18650	0
242	20250326	174800	69258586055	18650	18650	18650	18650	44705
243	20250326	174700	69258586055	18650	18650	18650	18650	0
244	20250326	174600	69258586055	18650	18650	18650	18650	0
245	20250326	174500	69258586055	18650	18650	18650	18650	0
246	20250326	174400	69258586055	18650	18650	18650	18650	0
247	20250326	174300	69258586055	18650	18650	18650	18650	0
248	20250326	174200	69258586055	18650	18650	18650	18650	0
249	20250326	174100	69258586055	18650	18650	18650	18650	0
250	20250326	174000	69258586055	18650	18650	18650	18650	0
251	20250326	173900	69258586055	18650	18650	18650	18650	0
252	20250326	173800	69258586055	18650	18650	18650	18650	0
253	20250326	173700	69258586055	18650	18650	18650	18650	0
254	20250326	173600	69258586055	18650	18650	18650	18650	0
255	20250326	173500	69258586055	18650	18650	18650	18650	0
256	20250326	173400	69258586055	18650	18650	18650	18650	0
257	20250326	173300	69258586055	18650	18650	18650	18650	0
258	20250326	173200	69258586055	18650	18650	18650	18650	0
259	20250326	173100	69258586055	18650	18650	18650	18650	0
260	20250326	173000	69258586055	18650	18650	18650	18650	0
261	20250326	172900	69258586055	18650	18650	18650	18650	0
262	20250326	172800	69258586055	18650	18650	18650	18650	0
263	20250326	172700	69258586055	18650	18650	18650	18650	0
264	20250326	172600	69258586055	18650	18650	18650	18650	0
265	20250326	172500	69258586055	18650	18650	18650	18650	0
266	20250326	172400	69258586055	18650	18650	18650	18650	0
267	20250326	172300	69258586055	18650	18650	18650	18650	0
268	20250326	172200	69258586055	18650	18650	18650	18650	0
269	20250326	172100	69258586055	18650	18650	18650	18650	0
270	20250326	172000	69258586055	18650	18650	18650	18650	0
271	20250326	171900	69258586055	18650	18650	18650	18650	0
272	20250326	171800	69258586055	18650	18650	18650	18650	44705
273	20250326	171700	69258586055	18650	18650	18650	18650	0
274	20250326	171600	69258586055	18650	18650	18650	18650	0
275	20250326	171500	69258586055	18650	18650	18650	18650	0
276	20250326	171400	69258586055	18650	18650	18650	18650	0
277	20250326	171300	69258586055	18650	18650	18650	18650	0
278	20250326	171200	69258586055	18650	18650	18650	18650	0
279	20250326	171100	69258586055	18650	18650	18650	18650	0
280	20250326	171000	69258586055	18650	18650	18650	18650	0
281	20250326	170900	69258586055	18650	18650	18650	18650	0
282	20250326	170800	69258586055	18650	18650	18650	18650	0
283	20250326	170700	69258586055	18650	18650	18650	18650	0
284	20250326	170600	69258586055	18650	18650	18650	18650	0
285	20250326	170500	69258586055	18650	18650	18650	18650	0
286	20250326	170400	69258586055	18650	18650	18650	18650	0
287	20250326	170300	69258586055	18650	18650	18650	18650	0
288	20250326	170200	69258586055	18650	18650	18650	18650	0
289	20250326	170100	69258586055	18650	18650	18650	18650	0
290	20250326	170000	69258586055	18650	18650	18650	18650	0
291	20250326	165900	69258586055	18650	18650	18650	18650	0
292	20250326	165800	69258586055	18650	18650	18650	18650	0
293	20250326	165700	69258586055	18650	18650	18650	18650	0
294	20250326	165600	69258586055	18650	18650	18650	18650	0
295	20250326	165500	69258586055	18650	18650	18650	18650	0
296	20250326	165400	69258586055	18650	18650	18650	18650	0
297	20250326	165300	69258586055	18650	18650	18650	18650	0
298	20250326	165200	69258586055	18650	18650	18650	18650	0
299	20250326	165100	69258586055	18650	18650	18650	18650	0
300	20250326	165000	69258586055	18650	18650	18650	18650	0
301	20250326	164900	69258586055	18650	18650	18650	18650	0
302	20250326	164800	69258586055	18650	18650	18650	18650	44705
303	20250326	164700	69258586055	18650	18650	18650	18650	0
304	20250326	164600	69258586055	18650	18650	18650	18650	0
305	20250326	164500	69258586055	18650	18650	18650	18650	0
306	20250326	164400	69258586055	18650	18650	18650	18650	0
307	20250326	164300	69258586055	18650	18650	18650	18650	0
308	20250326	164200	69258586055	18650	18650	18650	18650	0
309	20250326	164100	69258586055	18650	18650	18650	18650	0
310	20250326	164000	69258586055	18650	18650	18650	18650	0
311	20250326	163900	69258586055	18650	18650	18650	18650	0
312	20250326	163800	69258586055	18650	18650	18650	18650	0
313	20250326	163700	69258586055	18650	18650	18650	18650	0
314	20250326	163600	69258586055	18650	18650	18650	18650	0
315	20250326	163500	69258586055	18650	18650	18650	18650	0
316	20250326	163400	69258586055	18650	18650	18650	18650	0
317	20250326	163300	69258586055	18650	18650	18650	18650	0
318	20250326	163200	69258586055	18650	18650	18650	18650	0
319	20250326	163100	69258586055	18650	18650	18650	18650	0
320	20250326	163000	69258586055	18650	18650	18650	18650	0
321	20250326	162900	69258586055	18650	18650	18650	18650	0
322	20250326	162800	69258586055	18650	18650	18650	18650	0
323	20250326	162700	69258586055	18650	18650	18650	18650	0
324	20250326	162600	69258586055	18650	18650	18650	18650	0
325	20250326	162500	69258586055	18650	18650	18650	18650	0
326	20250326	162400	69258586055	18650	18650	18650	18650	0
327	20250326	162300	69258586055	18650	18650	18650	18650	0
328	20250326	162200	69258586055	18650	18650	18650	18650	0
329	20250326	162100	69258586055	18650	18650	18650	18650	0
330	20250326	162000	69258586055	18650	18650	18650	18650	0
331	20250326	161900	69258586055	18650	18650	18650	18650	0
332	20250326	161800	69258586055	18650	18650	18650	18650	44705
333	20250326	161700	69258586055	18650	18650	18650	18650	0
334	20250326	161600	69258586055	18650	18650	18650	18650	0
335	20250326	161500	69258586055	18650	18650	18650	18650	0
336	20250326	161400	69258586055	18650	18650	18650	18650	0
337	20250326	161300	69258586055	18650	18650	18650	18650	0
338	20250326	161200	69258586055	18650	18650	18650	18650	0
339	20250326	161100	69258586055	18650	18650	18650	18650	0
340	20250326	161000	69258586055	18650	18650	18650	18650	0
341	20250326	160900	69258586055	18650	18650	18650	18650	0
342	20250326	160800	69258586055	18650	18650	18650	18650	0
343	20250326	160700	69258586055	18650	18650	18650	18650	0
344	20250326	160600	69258586055	18650	18650	18650	18650	0
345	20250326	160500	69258586055	18650	18650	18650	18650	0
346	20250326	160400	69258586055	18650	18650	18650	18650	0
347	20250326	160300	69258586055	18650	18650	18650	18650	0
348	20250326	160200	69258586055	18650	18650	18650	18650	0
349	20250326	160100	69258586055	18650	18650	18650	18650	0
350	20250326	160000	69258586055	18650	18650	18650	18650	0
351	20250326	155900	69258586055	18650	18650	18650	18650	0
352	20250326	155800	69258586055	18650	18650	18650	18650	0
353	20250326	155700	69258586055	18650	18650	18650	18650	0
354	20250326	155600	69258586055	18650	18650	18650	18650	0
355	20250326	155500	69258586055	18650	18650	18650	18650	0
356	20250326	155400	69258586055	18650	18650	18650	18650	0
357	20250326	155300	69258586055	18650	18650	18650	18650	0
358	20250326	155200	69258586055	18650	18650	18650	18650	0
359	20250326	155100	69258586055	18650	18650	18650	18650	0
360	20250326	155000	69258586055	18650	18650	18650	18650	0
361	20250326	154900	69258586055	18650	18650	18650	18650	0
362	20250326	154800	69258586055	18650	18650	18650	18650	44705
363	20250326	154700	69258586055	18650	18650	18650	18650	0
364	20250326	154600	69258586055	18650	18650	18650	18650	0
365	20250326	154500	69258586055	18650	18650	18650	18650	0
366	20250326	154400	69258586055	18650	18650	18650	18650	0
367	20250326	154300	69258586055	18650	18650	18650	18650	0
368	20250326	154200	69258586055	18650	18650	18650	18650	0
369	20250326	154100	69258586055	18650	18650	18650	18650	0
370	20250326	154000	69258586055	18650	18650	18650	18650	0
371	20250326	153900	69258586055	18650	18650	18650	18650	0
372	20250326	153800	69258586055	18650	18650	18650	18650	0
373	20250326	153700	69258586055	18650	18650	18650	18650	0
374	20250326	153600	69258586055	18650	18650	18650	18650	0
375	20250326	153500	69258586055	18650	18650	18650	18650	0
376	20250326	153400	69258586055	18650	18650	18650	18650	0
377	20250326	153300	69258586055	18650	18650	18650	18650	0
378	20250326	153200	69258586055	18650	18650	18650	18650	0
379	20250326	153100	69258586055	18650	18650	18650	18650	0
380	20250326	153000	69258586055	18650	18650	18650	18650	44705
381	20250326	152900	68424837805	18610	18610	18610	18610	0
382	20250326	152800	68424837805	18610	18610	18610	18610	0
383	20250326	152700	68424837805	18610	18610	18610	18610	0
384	20250326	152600	68424837805	18610	18610	18610	18610	0
385	20250326	152500	68424837805	18610	18610	18610	18610	0
386	20250326	152400	68424837805	18610	18610	18610	18610	0
387	20250326	152300	68424837805	18610	18610	18610	18610	0
388	20250326	152200	68424837805	18610	18610	18610	18610	0
389	20250326	152100	68424837805	18610	18610	18610	18610	0
390	20250326	152000	68424837805	18610	18610	18610	18610	0
391	20250326	151900	68424837805	18610	18630	18650	18610	17260
392	20250326	151800	68103336565	18630	18580	18650	18560	22131
393	20250326	151700	67691651255	18580	18540	18580	18520	11127
394	20250326	151600	67485276265	18530	18520	18560	18510	11832
395	20250326	151500	67265893145	18520	18480	18530	18470	13154
396	20250326	151400	67022410315	18480	18465	18490	18460	7691
397	20250326	151300	66880319125	18460	18460	18470	18450	5054
398	20250326	151200	66787010835	18470	18460	18480	18450	4575
399	20250326	151100	66702536715	18470	18460	18470	18450	3049
400	20250326	151000	66646240965	18460	18500	18500	18450	4359
401	20250326	150900	66565746155	18490	18510	18520	18480	8716
402	20250326	150800	66404508895	18510	18450	18540	18450	16923
403	20250326	150700	66091432395	18440	18410	18450	18410	9843
404	20250326	150600	65910018985	18410	18430	18430	18410	1983
405	20250326	150500	65873497035	18420	18390	18430	18390	8963
406	20250326	150400	65708515505	18400	18420	18420	18390	3896
407	20250326	150300	65636828935	18420	18410	18420	18400	6989
408	20250326	150200	65508163205	18410	18410	18420	18400	1838
409	20250326	150100	65474321925	18410	18410	18430	18390	9613
410	20250326	150000	65297390020	18410	18460	18470	18410	5770
411	20250326	145900	65191026320	18460	18460	18480	18440	3572
412	20250326	145800	65125081605	18460	18460	18480	18420	5524
413	20250326	145700	65023163110	18460	18480	18480	18460	3010
414	20250326	145600	64967576550	18480	18450	18480	18450	1568
415	20250326	145500	64938617355	18450	18470	18470	18450	5444
416	20250326	145400	64838120695	18470	18490	18500	18470	2479
417	20250326	145300	64792301025	18500	18510	18540	18490	6344
418	20250326	145200	64674887440	18510	18540	18550	18510	3654
419	20250326	145100	64607162480	18540	18550	18550	18540	1564
420	20250326	145000	64578161580	18540	18540	18550	18530	2608
421	20250326	144900	64529805070	18540	18520	18550	18510	2689
422	20250326	144800	64479984080	18520	18500	18540	18500	2124
423	20250326	144700	64440654235	18515	18530	18540	18500	2640
424	20250326	144600	64391749880	18520	18500	18550	18500	1857
425	20250326	144500	64357357420	18520	18560	18580	18510	5994
426	20250326	144400	64246227335	18550	18540	18560	18500	3273
427	20250326	144300	64185561905	18540	18490	18540	18480	11150
428	20250326	144200	63979065805	18490	18500	18500	18480	2517
429	20250326	144100	63932532830	18500	18480	18510	18480	1644
430	20250326	144000	63902119390	18480	18510	18510	18450	4372
431	20250326	143900	63821294515	18510	18530	18560	18500	4403
432	20250326	143800	63739744325	18520	18580	18580	18520	5564
433	20250326	143700	63636532345	18550	18560	18570	18540	5956
434	20250326	143600	63526037615	18570	18560	18590	18560	3070
435	20250326	143500	63469029915	18570	18570	18590	18550	2667
436	20250326	143400	63419504360	18570	18570	18600	18560	2994
437	20250326	143300	63363882900	18570	18610	18630	18560	7600
438	20250326	143200	63222568890	18630	18560	18650	18550	11153
439	20250326	143100	63015065220	18560	18550	18560	18540	4408
440	20250326	143000	62933297760	18550	18530	18560	18520	3269
441	20250326	142900	62872689820	18540	18550	18570	18540	3593
442	20250326	142800	62806024055	18560	18530	18560	18520	5247
443	20250326	142700	62708732580	18520	18430	18530	18420	8484
444	20250326	142600	62551813370	18430	18430	18430	18420	1680
445	20250326	142500	62520865640	18430	18480	18480	18430	3567
446	20250326	142400	62455083880	18465	18440	18490	18420	6875
447	20250326	142300	62328209390	18430	18430	18440	18420	2525
448	20250326	142200	62281670990	18430	18430	18440	18420	1933
449	20250326	142100	62246048310	18430	18420	18430	18410	1009
450	20250326	142000	62227460190	18420	18420	18430	18420	583
451	20250326	141900	62216721170	18430	18400	18430	18400	646
452	20250326	141800	62204825660	18400	18390	18400	18390	4544
453	20250326	141700	62121230640	18390	18390	18400	18380	5052
454	20250326	141600	62028328570	18390	18380	18400	18380	5683
455	20250326	141500	61923827120	18390	18450	18450	18380	4915
456	20250326	141400	61833356890	18450	18430	18450	18420	928
457	20250326	141300	61816251015	18440	18480	18490	18420	2214
458	20250326	141200	61775417095	18480	18480	18500	18480	3257
459	20250326	141100	61715190710	18490	18490	18490	18440	1847
460	20250326	141000	61681061100	18480	18400	18520	18400	8957
461	20250326	140900	61515664960	18390	18400	18410	18370	4408
462	20250326	140800	61434614930	18400	18410	18420	18380	3614
463	20250326	140700	61368122210	18410	18380	18420	18380	3620
464	20250326	140600	61301483130	18410	18350	18410	18350	9359
465	20250326	140500	61129600865	18350	18380	18380	18350	4600
466	20250326	140400	61045126805	18380	18390	18390	18380	3728
467	20250326	140300	60976598595	18380	18380	18390	18380	1663
468	20250326	140200	60946027690	18380	18390	18390	18380	2694
469	20250326	140100	60896505600	18390	18380	18410	18380	4930
470	20250326	140000	60805858455	18390	18420	18420	18390	2159
471	20250326	135900	60766121735	18410	18440	18450	18410	3798
472	20250326	135800	60696118175	18450	18480	18480	18430	4886
473	20250326	135700	60605956775	18480	18430	18490	18390	4008
474	20250326	135600	60531970475	18430	18390	18440	18370	7208
475	20250326	135500	60399315535	18390	18380	18400	18350	6350
476	20250326	135400	60282653835	18370	18390	18390	18350	13829
477	20250326	135300	60028700685	18400	18410	18420	18380	13049
478	20250326	135200	59788551210	18410	18460	18470	18410	10720
479	20250326	135100	59590933020	18460	18490	18490	18460	3202
480	20250326	135000	59531785375	18490	18500	18510	18480	1889
481	20250326	134900	59496846985	18500	18490	18510	18480	1741
482	20250326	134800	59464639810	18500	18490	18500	18470	6777
483	20250326	134700	59339335480	18500	18500	18510	18490	973
484	20250326	134600	59321336360	18500	18490	18530	18470	4729
485	20250326	134500	59233790470	18490	18470	18490	18460	5086
486	20250326	134400	59139819280	18470	18470	18500	18460	3345
487	20250326	134300	59078011810	18470	18460	18490	18420	17822
488	20250326	134200	58749218995	18470	18500	18500	18460	8714
489	20250326	134100	58588176435	18510	18520	18520	18500	5553
490	20250326	134000	58485396325	18520	18535	18540	18520	3340
491	20250326	133900	58423520170	18530	18590	18590	18530	3975
492	20250326	133800	58349802080	18590	18570	18590	18530	3603
493	20250326	133700	58282913030	18570	18550	18570	18530	1811
494	20250326	133600	58249323800	18550	18510	18570	18490	10760
495	20250326	133500	58050093160	18520	18540	18550	18510	5822
496	20250326	133400	57942193510	18530	18520	18540	18510	5859
497	20250326	133300	57833651785	18520	18490	18530	18470	15038
498	20250326	133200	57555465345	18500	18550	18550	18490	20494
499	20250326	133100	57176050345	18550	18550	18570	18530	17032
500	20250326	133000	56860126885	18540	18620	18640	18540	20324
501	20250326	132900	56482133175	18630	18680	18680	18620	10357
502	20250326	132800	56289024875	18680	18710	18720	18680	6257
503	20250326	132700	56172072405	18720	18730	18770	18690	5787
504	20250326	132600	56063802445	18710	18700	18820	18700	11235
505	20250326	132500	55852895575	18700	18750	18750	18690	11544
506	20250326	132400	55636922795	18750	18770	18780	18740	4535
507	20250326	132300	55551858775	18780	18760	18780	18760	2772
508	20250326	132200	55499841335	18760	18750	18770	18740	3392
509	20250326	132100	55436216445	18750	18795	18800	18750	8021
510	20250326	132000	55285547420	18800	18770	18800	18760	7133
511	20250326	131900	55151591150	18770	18770	18790	18750	5086
512	20250326	131800	55056113350	18770	18780	18800	18750	7552
513	20250326	131700	54914334230	18780	18770	18790	18750	4117
514	20250326	131600	54837036910	18750	18730	18800	18720	7245
515	20250326	131500	54701039960	18720	18690	18730	18690	5207
516	20250326	131400	54603635930	18700	18710	18710	18690	4066
517	20250326	131300	54527607300	18710	18720	18720	18700	4506
518	20250326	131200	54443312510	18710	18700	18730	18700	2329
519	20250326	131100	54399736250	18700	18660	18700	18630	10394
520	20250326	131000	54205730390	18660	18680	18690	18650	10457
521	20250326	130900	54010569450	18680	18720	18730	18680	5731
522	20250326	130800	53903377490	18720	18750	18750	18700	4193
523	20250326	130700	53824880970	18750	18800	18800	18720	9449
524	20250326	130600	53647556415	18800	18750	18800	18750	3146
525	20250326	130500	53588483735	18750	18680	18780	18670	11015
526	20250326	130400	53382276385	18680	18750	18760	18680	19288
527	20250326	130300	53021356505	18750	18720	18780	18720	2971
528	20250326	130200	52965665880	18740	18740	18740	18720	6140
529	20250326	130100	52850657000	18740	18710	18750	18700	11944
530	20250326	130000	52627115000	18710	18790	18810	18710	14537
531	20250326	125900	52354190900	18790	18810	18810	18780	7994
532	20250326	125800	52203917370	18800	18705	18805	18700	16264
533	20250326	125700	51898870030	18700	18750	18760	18700	13487
534	20250326	125600	51646257750	18760	18800	18800	18740	15321
535	20250326	125500	51358788710	18790	18800	18810	18780	11913
536	20250326	125400	51134832290	18800	18790	18810	18790	10464
537	20250326	125300	50938135300	18800	18810	18820	18720	22054
538	20250326	125200	50524082615	18810	18880	18890	18800	26495
539	20250326	125100	50025216490	18890	18810	18920	18800	88681
540	20250326	125000	48352011110	18810	18720	18830	18720	38723
541	20250326	124900	47624585725	18720	18700	18720	18680	7704
542	20250326	124800	47480546465	18700	18690	18730	18670	26243
543	20250326	124700	46989715790	18690	18630	18690	18630	14952
544	20250326	124600	46710646020	18630	18590	18630	18590	6646
545	20250326	124500	46586945550	18590	18560	18600	18560	2296
546	20250326	124400	46544275960	18560	18560	18560	18550	1348
547	20250326	124300	46519262720	18560	18590	18590	18530	1956
548	20250326	124200	46482957720	18530	18530	18590	18520	8817
549	20250326	124100	46319564620	18530	18540	18550	18520	5918
550	20250326	124000	46209912610	18530	18540	18550	18520	2461
551	20250326	123900	46164302740	18540	18580	18580	18510	6873
552	20250326	123800	46036934880	18590	18550	18590	18540	4919
553	20250326	123700	45945663960	18550	18610	18610	18540	6877
554	20250326	123600	45817985595	18600	18630	18640	18600	8660
555	20250326	123500	45656782140	18630	18640	18650	18620	9417
556	20250326	123400	45481327065	18640	18620	18640	18610	6379
557	20250326	123300	45362482485	18630	18620	18650	18600	10379
558	20250326	123200	45169113090	18590	18540	18610	18530	6855
559	20250326	123100	45041757740	18520	18560	18560	18520	8243
560	20250326	123000	44888988205	18550	18530	18550	18520	4965
561	20250326	122900	44796941375	18530	18560	18560	18510	15527
562	20250326	122800	44509340805	18560	18560	18580	18550	5097
563	20250326	122700	44414709475	18570	18640	18640	18540	16458
564	20250326	122600	44108940875	18640	18540	18650	18530	14076
565	20250326	122500	43846992465	18550	18460	18550	18450	18211
566	20250326	122400	43510017070	18460	18580	18590	18410	36731
567	20250326	122300	42830691950	18580	18630	18660	18570	24776
568	20250326	122200	42369591140	18620	18690	18700	18570	35121
569	20250326	122100	41715528490	18690	18700	18720	18640	27238
570	20250326	122000	41206582675	18700	18690	18780	18680	46602
571	20250326	121900	40333678060	18690	18820	18820	18620	69172
572	20250326	121800	39036037820	18820	18570	18870	18570	104687
573	20250326	121700	37075242290	18580	18540	18580	18530	14454
574	20250326	121600	36807046920	18540	18510	18550	18510	16963
575	20250326	121500	36492720790	18520	18510	18530	18500	20780
576	20250326	121400	36108090070	18510	18560	18590	18510	39177
577	20250326	121300	35380957345	18550	18500	18560	18490	47205
578	20250326	121200	34506825515	18500	18430	18500	18430	27942
579	20250326	121100	33990911115	18440	18420	18440	18410	11469
580	20250326	121000	33779531035	18420	18370	18420	18370	15774
581	20250326	120900	33489340625	18380	18370	18380	18360	1998
582	20250326	120800	33452635545	18370	18375	18380	18370	4850
583	20250326	120700	33363530520	18380	18370	18380	18360	3931
584	20250326	120600	33291305050	18370	18360	18370	18360	1459
585	20250326	120500	33264508840	18360	18360	18380	18350	1503
586	20250326	120400	33236911460	18360	18340	18380	18340	6306
587	20250326	120300	33121155220	18340	18330	18350	18320	3445
588	20250326	120200	33057983680	18340	18330	18340	18320	603
589	20250326	120100	33046931600	18330	18340	18340	18300	2600
590	20250326	120000	32999283100	18340	18350	18360	18340	2781
591	20250326	115900	32948239400	18350	18310	18370	18310	2114
592	20250326	115800	32909448760	18320	18340	18350	18290	2719
593	20250326	115700	32859638740	18330	18370	18370	18330	7794
594	20250326	115600	32716525980	18370	18330	18370	18330	3794
595	20250326	115500	32646923630	18340	18320	18340	18290	4249
596	20250326	115400	32569096380	18320	18310	18320	18310	1749
597	20250326	115300	32537057220	18320	18320	18330	18310	2590
598	20250326	115200	32489610190	18320	18330	18330	18310	343
599	20250326	115100	32483325310	18320	18300	18330	18300	1980
600	20250326	115000	32447068290	18300	18300	18310	18300	1661
601	20250326	114900	32416665940	18300	18290	18310	18290	1555
602	20250326	114800	32388216700	18290	18335	18340	18280	3189
603	20250326	114700	32329830300	18340	18350	18360	18320	605
604	20250326	114600	32318732490	18320	18350	18360	18320	4579
605	20250326	114500	32234744050	18350	18350	18360	18350	2891
606	20250326	114400	32181686265	18360	18310	18360	18290	6251
607	20250326	114300	32067107025	18300	18310	18320	18300	1018
608	20250326	114200	32048474205	18310	18310	18320	18310	1648
609	20250326	114100	32018299285	18310	18320	18320	18310	1222
610	20250326	114000	31995917055	18320	18310	18330	18310	3955
611	20250326	113900	31923456970	18310	18330	18330	18300	1247
612	20250326	113800	31900617330	18330	18290	18330	18290	5562
613	20250326	113700	31798802080	18290	18270	18290	18270	4216
614	20250326	113600	31721728130	18290	18270	18290	18240	6882
615	20250326	113500	31596107450	18270	18290	18290	18270	1748
616	20250326	113400	31564160760	18290	18250	18310	18250	3132
617	20250326	113300	31506925470	18250	18250	18265	18240	3744
618	20250326	113200	31438577900	18250	18240	18250	18220	6448
619	20250326	113100	31321010445	18240	18360	18360	18240	9877
620	20250326	113000	31140500595	18330	18310	18360	18290	7542
621	20250326	112900	31002304835	18320	18340	18340	18300	3610
622	20250326	112800	30936164470	18340	18330	18350	18320	1473
623	20250326	112700	30909149520	18330	18330	18370	18330	8263
624	20250326	112600	30757610900	18350	18370	18390	18330	6873
625	20250326	112500	30631407740	18370	18310	18380	18310	13275
626	20250326	112400	30387693100	18330	18330	18330	18310	4971
627	20250326	112300	30296619480	18330	18280	18340	18260	9536
628	20250326	112200	30122040975	18280	18305	18310	18270	5306
629	20250326	112100	30024987410	18310	18290	18320	18290	4815
630	20250326	112000	29936863310	18280	18280	18300	18270	4363
631	20250326	111900	29857065910	18270	18295	18295	18270	4041
632	20250326	111800	29783193980	18300	18290	18310	18280	6701
633	20250326	111700	29660588480	18280	18270	18340	18260	12303
634	20250326	111600	29435308900	18270	18190	18270	18180	10008
635	20250326	111500	29252884370	18200	18160	18210	18160	3810
636	20250326	111400	29183639640	18160	18180	18190	18150	6102
637	20250326	111300	29072784260	18190	18240	18240	18180	9759
638	20250326	111200	28895098260	18230	18240	18240	18230	2875
639	20250326	111100	28842667400	18240	18220	18250	18210	6761
640	20250326	111000	28719407830	18230	18150	18230	18150	5308
641	20250326	110900	28622859900	18150	18140	18170	18120	5470
642	20250326	110800	28523627860	18150	18150	18180	18120	11482
643	20250326	110700	28315373330	18150	18185	18190	18110	25972
644	20250326	110600	27844083685	18190	18260	18260	18190	9598
645	20250326	110500	27669290735	18250	18220	18260	18210	7085
646	20250326	110400	27540097380	18210	18250	18260	18210	15378
647	20250326	110300	27259810560	18240	18280	18280	18230	13127
648	20250326	110200	27020140250	18270	18270	18290	18270	6293
649	20250326	110100	26905137320	18270	18280	18320	18270	10075
650	20250326	110000	26720929480	18290	18300	18320	18270	7490
651	20250326	105900	26583947710	18300	18270	18350	18270	17911
652	20250326	105800	26256092230	18280	18230	18290	18220	13707
653	20250326	105700	26005829310	18230	18340	18340	18220	32125
654	20250326	105600	25418294940	18330	18400	18400	18310	25814
655	20250326	105500	24944434880	18400	18310	18410	18300	30513
656	20250326	105400	24384592900	18320	18420	18430	18310	41684
657	20250326	105300	23619138535	18420	18320	18470	18320	96805
658	20250326	105200	21837619700	18300	18330	18360	18280	51042
659	20250326	105100	20902613470	18340	18190	18340	18190	39980
660	20250326	105000	20172665060	18200	18100	18200	18090	29536
661	20250326	104900	19636255650	18100	18080	18100	18080	9133
662	20250326	104800	19471052240	18070	18050	18080	18050	6950
663	20250326	104700	19345507820	18050	18030	18060	18030	5557
664	20250326	104600	19245229840	18030	18020	18030	17970	6552
665	20250326	104500	19127226115	18020	17960	18020	17960	12987
666	20250326	104400	18893527985	17950	17920	17960	17920	4531
667	20250326	104300	18812252775	17930	17940	17970	17920	1533
668	20250326	104200	18784749185	17930	17980	17980	17880	5503
669	20250326	104100	18686070225	17980	17950	17980	17950	8256
670	20250326	104000	18537686695	17950	17925	17950	17920	2014
671	20250326	103900	18501559700	17920	17890	17920	17890	1612
672	20250326	103800	18472694475	17890	17870	17890	17870	1270
673	20250326	103700	18449977985	17870	17880	17900	17870	1022
674	20250326	103600	18431701755	17880	17810	17895	17810	3480
675	20250326	103500	18369603930	17810	17810	17820	17800	1441
676	20250326	103400	18343937490	17810	17800	17810	17790	1387
677	20250326	103300	18319250945	17800	17770	17820	17760	2767
678	20250326	103200	18270061495	17760	17790	17795	17760	4301
679	20250326	103100	18193598070	17790	17810	17810	17790	1220
680	20250326	103000	18171884620	17810	17810	17820	17790	3138
681	20250326	102900	18116016665	17800	17820	17820	17800	3735
682	20250326	102800	18049492080	17820	17840	17840	17810	2420
683	20250326	102700	18006356430	17840	17870	17870	17830	2948
684	20250326	102600	17953724485	17870	17900	17900	17860	3058
685	20250326	102500	17899048375	17900	17930	17940	17900	5507
686	20250326	102400	17800445275	17930	17970	17970	17930	6548
687	20250326	102300	17682857685	17980	17980	17980	17960	10605
688	20250326	102200	17492342895	17980	17960	17990	17950	3847
689	20250326	102100	17423214555	17960	17970	17980	17950	5925
690	20250326	102000	17316812415	17980	17970	17985	17950	6461
691	20250326	101900	17200685130	17970	17940	17970	17940	6152
692	20250326	101800	17090208490	17920	17900	17950	17880	4120
693	20250326	101700	17016372680	17900	17900	17900	17880	1226
694	20250326	101600	16994428140	17880	17880	17900	17860	2366
695	20250326	101500	16952138090	17880	17870	17900	17850	3262
696	20250326	101400	16893812570	17880	17910	17910	17840	4029
697	20250326	101300	16821829040	17910	17910	17920	17880	3066
698	20250326	101200	16766948870	17930	17950	17950	17910	4198
699	20250326	101100	16691670670	17940	17970	17970	17940	2715
700	20250326	101000	16642925230	17970	17990	17990	17970	4486
701	20250326	100900	16562267710	17990	17930	17990	17920	9043
702	20250326	100800	16399896940	17930	17930	17930	17920	2849
703	20250326	100700	16348836210	17940	17950	17960	17910	6138
704	20250326	100600	16238742690	17950	17920	17960	17915	6207
705	20250326	100500	16127384290	17920	17900	17920	17900	3347
706	20250326	100400	16067436130	17910	17880	17910	17860	4939
707	20250326	100300	15979067055	17860	17835	17890	17830	8937
708	20250326	100200	15819539090	17830	17770	17830	17760	8559
709	20250326	100100	15667203950	17760	17760	17770	17750	2862
710	20250326	100000	15616373530	17760	17750	17770	17750	2239
711	20250326	095900	15576621350	17750	17765	17770	17740	2975
712	20250326	095800	15523805450	17765	17770	17780	17750	2724
713	20250326	095700	15475422925	17760	17850	17850	17760	7109
714	20250326	095600	15348839820	17860	17860	17860	17840	2473
715	20250326	095500	15304680330	17860	17840	17860	17820	5967
716	20250326	095400	15198243380	17840	17830	17860	17830	5208
717	20250326	095300	15105321595	17830	17820	17830	17780	3827
718	20250326	095200	15037165185	17820	17830	17870	17820	7859
719	20250326	095100	14896888235	17850	17790	17850	17780	6568
720	20250326	095000	14779827295	17790	17780	17790	17720	2965
721	20250326	094900	14727186450	17730	17790	17810	17730	11568
722	20250326	094800	14521556190	17790	17770	17800	17760	2930
723	20250326	094700	14469447690	17780	17740	17800	17740	5285
724	20250326	094600	14375592380	17740	17710	17770	17700	14696
725	20250326	094500	14114973430	17710	17670	17740	17660	9851
726	20250326	094400	13940585455	17640	17640	17670	17580	12123
727	20250326	094300	13726956615	17640	17590	17680	17570	10007
728	20250326	094200	13550602465	17590	17605	17620	17540	21425
729	20250326	094100	13174077420	17600	17520	17680	17490	38957
730	20250326	094000	12490516815	17520	17740	17750	17520	39568
731	20250326	093900	11792648495	17740	17790	17810	17740	15941
732	20250326	093800	11509391985	17795	17810	17820	17790	8258
733	20250326	093700	11362359595	17810	17850	17850	17810	6032
734	20250326	093600	11254831555	17850	17890	17910	17840	10960
735	20250326	093500	11059070945	17890	17860	17900	17850	4416
736	20250326	093400	10980132030	17850	17900	17900	17850	10050
737	20250326	093300	10800555510	17895	17940	17950	17895	11705
738	20250326	093200	10590843345	17950	17940	17960	17940	4935
739	20250326	093100	10502287950	17940	17960	17970	17920	10525
740	20250326	093000	10313504565	17960	18060	18070	17950	22266
741	20250326	092900	9912986105	18070	18150	18180	18040	38009
742	20250326	092800	9224440085	18160	18070	18180	18060	22204
743	20250326	092700	8822071520	18060	17980	18100	17980	34786
744	20250326	092600	8194322220	17980	17960	17990	17940	7614
745	20250326	092500	8057530350	17960	17980	18000	17950	11501
746	20250326	092400	7850757235	17970	17955	17980	17950	3321
747	20250326	092300	7791122230	17940	17880	17960	17880	8489
748	20250326	092200	7638897150	17880	17900	17900	17840	3105
749	20250326	092100	7583454275	17910	17810	17910	17800	9642
750	20250326	092000	7411495545	17820	17880	17890	17800	8811
751	20250326	091900	7254354995	17890	17910	17950	17870	9822
752	20250326	091800	7078425130	17910	17920	17980	17900	7172
753	20250326	091700	6949726240	17930	17890	17950	17890	7460
754	20250326	091600	6816049520	17890	17820	17950	17790	7660
755	20250326	091500	6679013320	17820	17800	17820	17770	8599
756	20250326	091400	6526070390	17810	17830	17850	17800	11063
757	20250326	091300	6328872140	17820	17960	17960	17820	14173
758	20250326	091200	6075465150	17950	18030	18030	17940	12181
759	20250326	091100	5856385740	18030	17880	18050	17830	43067
760	20250326	091000	5082078160	17830	17790	17910	17750	11061
761	20250326	090900	4884792350	17760	17780	17840	17710	32057
762	20250326	090800	4315697230	17790	17830	17860	17780	16482
763	20250326	090700	4022278570	17860	17820	17930	17800	14650
764	20250326	090600	3761042435	17820	17870	17920	17800	24430
765	20250326	090500	3325278270	17850	17910	17940	17850	15066
766	20250326	090400	3055743560	17910	17940	17970	17860	20792
767	20250326	090300	2683673630	17940	18010	18020	17940	29957
768	20250326	090200	2144905320	18010	18000	18040	17980	31424
769	20250326	090100	1578910615	18010	17905	18070	17860	52020
770	20250326	090000	642544380	17910	17750	17940	17750	34716