KissMeData/476060/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	215300	303295827530	19180	19180	19180	19180	150895
3	20250325	215200	303295827530	19180	19180	19180	19180	0
4	20250325	215100	303295827530	19180	19180	19180	19180	0
5	20250325	215000	303295827530	19180	19180	19180	19180	0
6	20250325	214900	303295827530	19180	19180	19180	19180	0
7	20250325	214800	303295827530	19180	19180	19180	19180	0
8	20250325	214700	303295827530	19180	19180	19180	19180	0
9	20250325	214600	303295827530	19180	19180	19180	19180	0
10	20250325	214500	303295827530	19180	19180	19180	19180	0
11	20250325	214400	303295827530	19180	19180	19180	19180	0
12	20250325	214300	303295827530	19180	19180	19180	19180	0
13	20250325	214200	303295827530	19180	19180	19180	19180	0
14	20250325	214100	303295827530	19180	19180	19180	19180	0
15	20250325	214000	303295827530	19180	19180	19180	19180	0
16	20250325	213900	303295827530	19180	19180	19180	19180	0
17	20250325	213800	303295827530	19180	19180	19180	19180	0
18	20250325	213700	303295827530	19180	19180	19180	19180	0
19	20250325	213600	303295827530	19180	19180	19180	19180	0
20	20250325	213500	303295827530	19180	19180	19180	19180	0
21	20250325	213400	303295827530	19180	19180	19180	19180	0
22	20250325	213300	303295827530	19180	19180	19180	19180	0
23	20250325	213200	303295827530	19180	19180	19180	19180	0
24	20250325	213100	303295827530	19180	19180	19180	19180	0
25	20250325	213000	303295827530	19180	19180	19180	19180	0
26	20250325	212900	303295827530	19180	19180	19180	19180	0
27	20250325	212800	303295827530	19180	19180	19180	19180	0
28	20250325	212700	303295827530	19180	19180	19180	19180	0
29	20250325	212600	303295827530	19180	19180	19180	19180	0
30	20250325	212500	303295827530	19180	19180	19180	19180	0
31	20250325	212400	303295827530	19180	19180	19180	19180	0
32	20250325	212300	303295827530	19180	19180	19180	19180	150895
33	20250325	212200	303295827530	19180	19180	19180	19180	0
34	20250325	212100	303295827530	19180	19180	19180	19180	0
35	20250325	212000	303295827530	19180	19180	19180	19180	0
36	20250325	211900	303295827530	19180	19180	19180	19180	0
37	20250325	211800	303295827530	19180	19180	19180	19180	0
38	20250325	211700	303295827530	19180	19180	19180	19180	0
39	20250325	211600	303295827530	19180	19180	19180	19180	0
40	20250325	211500	303295827530	19180	19180	19180	19180	0
41	20250325	211400	303295827530	19180	19180	19180	19180	0
42	20250325	211300	303295827530	19180	19180	19180	19180	0
43	20250325	211200	303295827530	19180	19180	19180	19180	0
44	20250325	211100	303295827530	19180	19180	19180	19180	0
45	20250325	211000	303295827530	19180	19180	19180	19180	0
46	20250325	210900	303295827530	19180	19180	19180	19180	0
47	20250325	210800	303295827530	19180	19180	19180	19180	0
48	20250325	210700	303295827530	19180	19180	19180	19180	0
49	20250325	210600	303295827530	19180	19180	19180	19180	0
50	20250325	210500	303295827530	19180	19180	19180	19180	0
51	20250325	210400	303295827530	19180	19180	19180	19180	0
52	20250325	210300	303295827530	19180	19180	19180	19180	0
53	20250325	210200	303295827530	19180	19180	19180	19180	0
54	20250325	210100	303295827530	19180	19180	19180	19180	0
55	20250325	210000	303295827530	19180	19180	19180	19180	0
56	20250325	205900	303295827530	19180	19180	19180	19180	0
57	20250325	205800	303295827530	19180	19180	19180	19180	0
58	20250325	205700	303295827530	19180	19180	19180	19180	0
59	20250325	205600	303295827530	19180	19180	19180	19180	0
60	20250325	205500	303295827530	19180	19180	19180	19180	0
61	20250325	205400	303295827530	19180	19180	19180	19180	0
62	20250325	205300	303295827530	19180	19180	19180	19180	150895
63	20250325	205200	303295827530	19180	19180	19180	19180	0
64	20250325	205100	303295827530	19180	19180	19180	19180	0
65	20250325	205000	303295827530	19180	19180	19180	19180	0
66	20250325	204900	303295827530	19180	19180	19180	19180	0
67	20250325	204800	303295827530	19180	19180	19180	19180	0
68	20250325	204700	303295827530	19180	19180	19180	19180	0
69	20250325	204600	303295827530	19180	19180	19180	19180	0
70	20250325	204500	303295827530	19180	19180	19180	19180	0
71	20250325	204400	303295827530	19180	19180	19180	19180	0
72	20250325	204300	303295827530	19180	19180	19180	19180	0
73	20250325	204200	303295827530	19180	19180	19180	19180	0
74	20250325	204100	303295827530	19180	19180	19180	19180	0
75	20250325	204000	303295827530	19180	19180	19180	19180	0
76	20250325	203900	303295827530	19180	19180	19180	19180	0
77	20250325	203800	303295827530	19180	19180	19180	19180	0
78	20250325	203700	303295827530	19180	19180	19180	19180	0
79	20250325	203600	303295827530	19180	19180	19180	19180	0
80	20250325	203500	303295827530	19180	19180	19180	19180	0
81	20250325	203400	303295827530	19180	19180	19180	19180	0
82	20250325	203300	303295827530	19180	19180	19180	19180	0
83	20250325	203200	303295827530	19180	19180	19180	19180	0
84	20250325	203100	303295827530	19180	19180	19180	19180	0
85	20250325	203000	303295827530	19180	19180	19180	19180	0
86	20250325	202900	303295827530	19180	19180	19180	19180	0
87	20250325	202800	303295827530	19180	19180	19180	19180	0
88	20250325	202700	303295827530	19180	19180	19180	19180	0
89	20250325	202600	303295827530	19180	19180	19180	19180	0
90	20250325	202500	303295827530	19180	19180	19180	19180	0
91	20250325	202400	303295827530	19180	19180	19180	19180	0
92	20250325	202300	303295827530	19180	19180	19180	19180	150895
93	20250325	202200	303295827530	19180	19180	19180	19180	0
94	20250325	202100	303295827530	19180	19180	19180	19180	0
95	20250325	202000	303295827530	19180	19180	19180	19180	0
96	20250325	201900	303295827530	19180	19180	19180	19180	0
97	20250325	201800	303295827530	19180	19180	19180	19180	0
98	20250325	201700	303295827530	19180	19180	19180	19180	0
99	20250325	201600	303295827530	19180	19180	19180	19180	0
100	20250325	201500	303295827530	19180	19180	19180	19180	0
101	20250325	201400	303295827530	19180	19180	19180	19180	0
102	20250325	201300	303295827530	19180	19180	19180	19180	0
103	20250325	201200	303295827530	19180	19180	19180	19180	0
104	20250325	201100	303295827530	19180	19180	19180	19180	0
105	20250325	201000	303295827530	19180	19180	19180	19180	0
106	20250325	200900	303295827530	19180	19180	19180	19180	0
107	20250325	200800	303295827530	19180	19180	19180	19180	0
108	20250325	200700	303295827530	19180	19180	19180	19180	0
109	20250325	200600	303295827530	19180	19180	19180	19180	0
110	20250325	200500	303295827530	19180	19180	19180	19180	0
111	20250325	200400	303295827530	19180	19180	19180	19180	0
112	20250325	200300	303295827530	19180	19180	19180	19180	0
113	20250325	200200	303295827530	19180	19180	19180	19180	0
114	20250325	200100	303295827530	19180	19180	19180	19180	0
115	20250325	200000	303295827530	19180	19180	19180	19180	0
116	20250325	195900	303295827530	19180	19180	19180	19180	0
117	20250325	195800	303295827530	19180	19180	19180	19180	0
118	20250325	195700	303295827530	19180	19180	19180	19180	0
119	20250325	195600	303295827530	19180	19180	19180	19180	0
120	20250325	195500	303295827530	19180	19180	19180	19180	0
121	20250325	195400	303295827530	19180	19180	19180	19180	0
122	20250325	195300	303295827530	19180	19180	19180	19180	150895
123	20250325	195200	303295827530	19180	19180	19180	19180	0
124	20250325	195100	303295827530	19180	19180	19180	19180	0
125	20250325	195000	303295827530	19180	19180	19180	19180	0
126	20250325	194900	303295827530	19180	19180	19180	19180	0
127	20250325	194800	303295827530	19180	19180	19180	19180	0
128	20250325	194700	303295827530	19180	19180	19180	19180	0
129	20250325	194600	303295827530	19180	19180	19180	19180	0
130	20250325	194500	303295827530	19180	19180	19180	19180	0
131	20250325	194400	303295827530	19180	19180	19180	19180	0
132	20250325	194300	303295827530	19180	19180	19180	19180	0
133	20250325	194200	303295827530	19180	19180	19180	19180	0
134	20250325	194100	303295827530	19180	19180	19180	19180	0
135	20250325	194000	303295827530	19180	19180	19180	19180	0
136	20250325	193900	303295827530	19180	19180	19180	19180	0
137	20250325	193800	303295827530	19180	19180	19180	19180	0
138	20250325	193700	303295827530	19180	19180	19180	19180	0
139	20250325	193600	303295827530	19180	19180	19180	19180	0
140	20250325	193500	303295827530	19180	19180	19180	19180	0
141	20250325	193400	303295827530	19180	19180	19180	19180	0
142	20250325	193300	303295827530	19180	19180	19180	19180	0
143	20250325	193200	303295827530	19180	19180	19180	19180	0
144	20250325	193100	303295827530	19180	19180	19180	19180	0
145	20250325	193000	303295827530	19180	19180	19180	19180	0
146	20250325	192900	303295827530	19180	19180	19180	19180	0
147	20250325	192800	303295827530	19180	19180	19180	19180	0
148	20250325	192700	303295827530	19180	19180	19180	19180	0
149	20250325	192600	303295827530	19180	19180	19180	19180	0
150	20250325	192500	303295827530	19180	19180	19180	19180	0
151	20250325	192400	303295827530	19180	19180	19180	19180	0
152	20250325	192300	303295827530	19180	19180	19180	19180	150895
153	20250325	192200	303295827530	19180	19180	19180	19180	0
154	20250325	192100	303295827530	19180	19180	19180	19180	0
155	20250325	192000	303295827530	19180	19180	19180	19180	0
156	20250325	191900	303295827530	19180	19180	19180	19180	0
157	20250325	191800	303295827530	19180	19180	19180	19180	0
158	20250325	191700	303295827530	19180	19180	19180	19180	0
159	20250325	191600	303295827530	19180	19180	19180	19180	0
160	20250325	191500	303295827530	19180	19180	19180	19180	0
161	20250325	191400	303295827530	19180	19180	19180	19180	0
162	20250325	191300	303295827530	19180	19180	19180	19180	0
163	20250325	191200	303295827530	19180	19180	19180	19180	0
164	20250325	191100	303295827530	19180	19180	19180	19180	0
165	20250325	191000	303295827530	19180	19180	19180	19180	0
166	20250325	190900	303295827530	19180	19180	19180	19180	0
167	20250325	190800	303295827530	19180	19180	19180	19180	0
168	20250325	190700	303295827530	19180	19180	19180	19180	0
169	20250325	190600	303295827530	19180	19180	19180	19180	0
170	20250325	190500	303295827530	19180	19180	19180	19180	0
171	20250325	190400	303295827530	19180	19180	19180	19180	0
172	20250325	190300	303295827530	19180	19180	19180	19180	0
173	20250325	190200	303295827530	19180	19180	19180	19180	0
174	20250325	190100	303295827530	19180	19180	19180	19180	0
175	20250325	190000	303295827530	19180	19180	19180	19180	0
176	20250325	185900	303295827530	19180	19180	19180	19180	0
177	20250325	185800	303295827530	19180	19180	19180	19180	0
178	20250325	185700	303295827530	19180	19180	19180	19180	0
179	20250325	185600	303295827530	19180	19180	19180	19180	0
180	20250325	185500	303295827530	19180	19180	19180	19180	0
181	20250325	185400	303295827530	19180	19180	19180	19180	0
182	20250325	185300	303295827530	19180	19180	19180	19180	150895
183	20250325	185200	303295827530	19180	19180	19180	19180	0
184	20250325	185100	303295827530	19180	19180	19180	19180	0
185	20250325	185000	303295827530	19180	19180	19180	19180	0
186	20250325	184900	303295827530	19180	19180	19180	19180	0
187	20250325	184800	303295827530	19180	19180	19180	19180	0
188	20250325	184700	303295827530	19180	19180	19180	19180	0
189	20250325	184600	303295827530	19180	19180	19180	19180	0
190	20250325	184500	303295827530	19180	19180	19180	19180	0
191	20250325	184400	303295827530	19180	19180	19180	19180	0
192	20250325	184300	303295827530	19180	19180	19180	19180	0
193	20250325	184200	303295827530	19180	19180	19180	19180	0
194	20250325	184100	303295827530	19180	19180	19180	19180	0
195	20250325	184000	303295827530	19180	19180	19180	19180	0
196	20250325	183900	303295827530	19180	19180	19180	19180	0
197	20250325	183800	303295827530	19180	19180	19180	19180	0
198	20250325	183700	303295827530	19180	19180	19180	19180	0
199	20250325	183600	303295827530	19180	19180	19180	19180	0
200	20250325	183500	303295827530	19180	19180	19180	19180	0
201	20250325	183400	303295827530	19180	19180	19180	19180	0
202	20250325	183300	303295827530	19180	19180	19180	19180	0
203	20250325	183200	303295827530	19180	19180	19180	19180	0
204	20250325	183100	303295827530	19180	19180	19180	19180	0
205	20250325	183000	303295827530	19180	19180	19180	19180	0
206	20250325	182900	303295827530	19180	19180	19180	19180	0
207	20250325	182800	303295827530	19180	19180	19180	19180	0
208	20250325	182700	303295827530	19180	19180	19180	19180	0
209	20250325	182600	303295827530	19180	19180	19180	19180	0
210	20250325	182500	303295827530	19180	19180	19180	19180	0
211	20250325	182400	303295827530	19180	19180	19180	19180	0
212	20250325	182300	303295827530	19180	19180	19180	19180	150895
213	20250325	182200	303295827530	19180	19180	19180	19180	0
214	20250325	182100	303295827530	19180	19180	19180	19180	0
215	20250325	182000	303295827530	19180	19180	19180	19180	0
216	20250325	181900	303295827530	19180	19180	19180	19180	0
217	20250325	181800	303295827530	19180	19180	19180	19180	0
218	20250325	181700	303295827530	19180	19180	19180	19180	0
219	20250325	181600	303295827530	19180	19180	19180	19180	0
220	20250325	181500	303295827530	19180	19180	19180	19180	0
221	20250325	181400	303295827530	19180	19180	19180	19180	0
222	20250325	181300	303295827530	19180	19180	19180	19180	0
223	20250325	181200	303295827530	19180	19180	19180	19180	0
224	20250325	181100	303295827530	19180	19180	19180	19180	0
225	20250325	181000	303295827530	19180	19180	19180	19180	0
226	20250325	180900	303295827530	19180	19180	19180	19180	0
227	20250325	180800	303295827530	19180	19180	19180	19180	0
228	20250325	180700	303295827530	19180	19180	19180	19180	0
229	20250325	180600	303295827530	19180	19180	19180	19180	0
230	20250325	180500	303295827530	19180	19180	19180	19180	0
231	20250325	180400	303295827530	19180	19180	19180	19180	0
232	20250325	180300	303295827530	19180	19180	19180	19180	0
233	20250325	180200	303295827530	19180	19180	19180	19180	0
234	20250325	180100	303295827530	19180	19180	19180	19180	0
235	20250325	180000	303295827530	19180	19180	19180	19180	0
236	20250325	175900	303295827530	19180	19180	19180	19180	0
237	20250325	175800	303295827530	19180	19180	19180	19180	0
238	20250325	175700	303295827530	19180	19180	19180	19180	0
239	20250325	175600	303295827530	19180	19180	19180	19180	0
240	20250325	175500	303295827530	19180	19180	19180	19180	0
241	20250325	175400	303295827530	19180	19180	19180	19180	0
242	20250325	175300	303295827530	19180	19180	19180	19180	150895
243	20250325	175200	303295827530	19180	19180	19180	19180	0
244	20250325	175100	303295827530	19180	19180	19180	19180	0
245	20250325	175000	303295827530	19180	19180	19180	19180	0
246	20250325	174900	303295827530	19180	19180	19180	19180	0
247	20250325	174800	303295827530	19180	19180	19180	19180	0
248	20250325	174700	303295827530	19180	19180	19180	19180	0
249	20250325	174600	303295827530	19180	19180	19180	19180	0
250	20250325	174500	303295827530	19180	19180	19180	19180	0
251	20250325	174400	303295827530	19180	19180	19180	19180	0
252	20250325	174300	303295827530	19180	19180	19180	19180	0
253	20250325	174200	303295827530	19180	19180	19180	19180	0
254	20250325	174100	303295827530	19180	19180	19180	19180	0
255	20250325	174000	303295827530	19180	19180	19180	19180	0
256	20250325	173900	303295827530	19180	19180	19180	19180	0
257	20250325	173800	303295827530	19180	19180	19180	19180	0
258	20250325	173700	303295827530	19180	19180	19180	19180	0
259	20250325	173600	303295827530	19180	19180	19180	19180	0
260	20250325	173500	303295827530	19180	19180	19180	19180	0
261	20250325	173400	303295827530	19180	19180	19180	19180	0
262	20250325	173300	303295827530	19180	19180	19180	19180	0
263	20250325	173200	303295827530	19180	19180	19180	19180	0
264	20250325	173100	303295827530	19180	19180	19180	19180	0
265	20250325	173000	303295827530	19180	19180	19180	19180	0
266	20250325	172900	303295827530	19180	19180	19180	19180	0
267	20250325	172800	303295827530	19180	19180	19180	19180	0
268	20250325	172700	303295827530	19180	19180	19180	19180	0
269	20250325	172600	303295827530	19180	19180	19180	19180	0
270	20250325	172500	303295827530	19180	19180	19180	19180	0
271	20250325	172400	303295827530	19180	19180	19180	19180	0
272	20250325	172300	303295827530	19180	19180	19180	19180	150895
273	20250325	172200	303295827530	19180	19180	19180	19180	0
274	20250325	172100	303295827530	19180	19180	19180	19180	0
275	20250325	172000	303295827530	19180	19180	19180	19180	0
276	20250325	171900	303295827530	19180	19180	19180	19180	0
277	20250325	171800	303295827530	19180	19180	19180	19180	0
278	20250325	171700	303295827530	19180	19180	19180	19180	0
279	20250325	171600	303295827530	19180	19180	19180	19180	0
280	20250325	171500	303295827530	19180	19180	19180	19180	0
281	20250325	171400	303295827530	19180	19180	19180	19180	0
282	20250325	171300	303295827530	19180	19180	19180	19180	0
283	20250325	171200	303295827530	19180	19180	19180	19180	0
284	20250325	171100	303295827530	19180	19180	19180	19180	0
285	20250325	171000	303295827530	19180	19180	19180	19180	0
286	20250325	170900	303295827530	19180	19180	19180	19180	0
287	20250325	170800	303295827530	19180	19180	19180	19180	0
288	20250325	170700	303295827530	19180	19180	19180	19180	0
289	20250325	170600	303295827530	19180	19180	19180	19180	0
290	20250325	170500	303295827530	19180	19180	19180	19180	0
291	20250325	170400	303295827530	19180	19180	19180	19180	0
292	20250325	170300	303295827530	19180	19180	19180	19180	0
293	20250325	170200	303295827530	19180	19180	19180	19180	0
294	20250325	170100	303295827530	19180	19180	19180	19180	0
295	20250325	170000	303295827530	19180	19180	19180	19180	0
296	20250325	165900	303295827530	19180	19180	19180	19180	0
297	20250325	165800	303295827530	19180	19180	19180	19180	0
298	20250325	165700	303295827530	19180	19180	19180	19180	0
299	20250325	165600	303295827530	19180	19180	19180	19180	0
300	20250325	165500	303295827530	19180	19180	19180	19180	0
301	20250325	165400	303295827530	19180	19180	19180	19180	0
302	20250325	165300	303295827530	19180	19180	19180	19180	150895
303	20250325	165200	303295827530	19180	19180	19180	19180	0
304	20250325	165100	303295827530	19180	19180	19180	19180	0
305	20250325	165000	303295827530	19180	19180	19180	19180	0
306	20250325	164900	303295827530	19180	19180	19180	19180	0
307	20250325	164800	303295827530	19180	19180	19180	19180	0
308	20250325	164700	303295827530	19180	19180	19180	19180	0
309	20250325	164600	303295827530	19180	19180	19180	19180	0
310	20250325	164500	303295827530	19180	19180	19180	19180	0
311	20250325	164400	303295827530	19180	19180	19180	19180	0
312	20250325	164300	303295827530	19180	19180	19180	19180	0
313	20250325	164200	303295827530	19180	19180	19180	19180	0
314	20250325	164100	303295827530	19180	19180	19180	19180	0
315	20250325	164000	303295827530	19180	19180	19180	19180	0
316	20250325	163900	303295827530	19180	19180	19180	19180	0
317	20250325	163800	303295827530	19180	19180	19180	19180	0
318	20250325	163700	303295827530	19180	19180	19180	19180	0
319	20250325	163600	303295827530	19180	19180	19180	19180	0
320	20250325	163500	303295827530	19180	19180	19180	19180	0
321	20250325	163400	303295827530	19180	19180	19180	19180	0
322	20250325	163300	303295827530	19180	19180	19180	19180	0
323	20250325	163200	303295827530	19180	19180	19180	19180	0
324	20250325	163100	303295827530	19180	19180	19180	19180	0
325	20250325	163000	303295827530	19180	19180	19180	19180	0
326	20250325	162900	303295827530	19180	19180	19180	19180	0
327	20250325	162800	303295827530	19180	19180	19180	19180	0
328	20250325	162700	303295827530	19180	19180	19180	19180	0
329	20250325	162600	303295827530	19180	19180	19180	19180	0
330	20250325	162500	303295827530	19180	19180	19180	19180	0
331	20250325	162400	303295827530	19180	19180	19180	19180	0
332	20250325	162300	303295827530	19180	19180	19180	19180	150895
333	20250325	162200	303295827530	19180	19180	19180	19180	0
334	20250325	162100	303295827530	19180	19180	19180	19180	0
335	20250325	162000	303295827530	19180	19180	19180	19180	0
336	20250325	161900	303295827530	19180	19180	19180	19180	0
337	20250325	161800	303295827530	19180	19180	19180	19180	0
338	20250325	161700	303295827530	19180	19180	19180	19180	0
339	20250325	161600	303295827530	19180	19180	19180	19180	0
340	20250325	161500	303295827530	19180	19180	19180	19180	0
341	20250325	161400	303295827530	19180	19180	19180	19180	0
342	20250325	161300	303295827530	19180	19180	19180	19180	0
343	20250325	161200	303295827530	19180	19180	19180	19180	0
344	20250325	161100	303295827530	19180	19180	19180	19180	0
345	20250325	161000	303295827530	19180	19180	19180	19180	0
346	20250325	160900	303295827530	19180	19180	19180	19180	0
347	20250325	160800	303295827530	19180	19180	19180	19180	0
348	20250325	160700	303295827530	19180	19180	19180	19180	0
349	20250325	160600	303295827530	19180	19180	19180	19180	0
350	20250325	160500	303295827530	19180	19180	19180	19180	0
351	20250325	160400	303295827530	19180	19180	19180	19180	0
352	20250325	160300	303295827530	19180	19180	19180	19180	0
353	20250325	160200	303295827530	19180	19180	19180	19180	0
354	20250325	160100	303295827530	19180	19180	19180	19180	0
355	20250325	160000	303295827530	19180	19180	19180	19180	0
356	20250325	155900	303295827530	19180	19180	19180	19180	0
357	20250325	155800	303295827530	19180	19180	19180	19180	0
358	20250325	155700	303295827530	19180	19180	19180	19180	0
359	20250325	155600	303295827530	19180	19180	19180	19180	0
360	20250325	155500	303295827530	19180	19180	19180	19180	0
361	20250325	155400	303295827530	19180	19180	19180	19180	0
362	20250325	155300	303295827530	19180	19180	19180	19180	150895
363	20250325	155200	303295827530	19180	19180	19180	19180	0
364	20250325	155100	303295827530	19180	19180	19180	19180	0
365	20250325	155000	303295827530	19180	19180	19180	19180	0
366	20250325	154900	303295827530	19180	19180	19180	19180	0
367	20250325	154800	303295827530	19180	19180	19180	19180	0
368	20250325	154700	303295827530	19180	19180	19180	19180	0
369	20250325	154600	303295827530	19180	19180	19180	19180	0
370	20250325	154500	303295827530	19180	19180	19180	19180	0
371	20250325	154400	303295827530	19180	19180	19180	19180	0
372	20250325	154300	303295827530	19180	19180	19180	19180	0
373	20250325	154200	303295827530	19180	19180	19180	19180	0
374	20250325	154100	303295827530	19180	19180	19180	19180	0
375	20250325	154000	303295827530	19180	19180	19180	19180	0
376	20250325	153900	303295827530	19180	19180	19180	19180	0
377	20250325	153800	303295827530	19180	19180	19180	19180	0
378	20250325	153700	303295827530	19180	19180	19180	19180	0
379	20250325	153600	303295827530	19180	19180	19180	19180	0
380	20250325	153500	303295827530	19180	19180	19180	19180	0
381	20250325	153400	303295827530	19180	19180	19180	19180	0
382	20250325	153300	303295827530	19180	19180	19180	19180	0
383	20250325	153200	303295827530	19180	19180	19180	19180	0
384	20250325	153100	303295827530	19180	19180	19180	19180	0
385	20250325	153000	303295827530	19180	19180	19180	19180	150895
386	20250325	152900	300401661430	19050	19050	19050	19050	0
387	20250325	152800	300401661430	19050	19050	19050	19050	0
388	20250325	152700	300401661430	19050	19050	19050	19050	0
389	20250325	152600	300401661430	19050	19050	19050	19050	0
390	20250325	152500	300401661430	19050	19050	19050	19050	0
391	20250325	152400	300401661430	19050	19050	19050	19050	0
392	20250325	152300	300401661430	19050	19050	19050	19050	0
393	20250325	152200	300401661430	19050	19050	19050	19050	0
394	20250325	152100	300401661430	19050	19050	19050	19050	0
395	20250325	152000	300401661430	19050	19050	19050	19050	0
396	20250325	151900	300401661430	19050	19130	19170	19000	127009
397	20250325	151800	297980506660	19100	19120	19200	19030	105263
398	20250325	151700	295968879520	19120	19200	19240	19120	108988
399	20250325	151600	293878842745	19210	18710	19240	18700	240129
400	20250325	151500	289304919905	18710	18660	18740	18620	24166
401	20250325	151400	288853611785	18660	18690	18700	18570	47748
402	20250325	151300	287963967120	18700	18720	18730	18680	16284
403	20250325	151200	287659429350	18720	18760	18780	18680	19387
404	20250325	151100	287296583230	18770	18780	18810	18730	26534
405	20250325	151000	286798672040	18810	18700	18830	18690	38718
406	20250325	150900	286072205125	18700	18750	18820	18670	38398
407	20250325	150800	285352300625	18750	18710	18830	18700	47354
408	20250325	150700	284463026250	18710	18700	18760	18660	31841
409	20250325	150600	283867325250	18700	18710	18720	18550	35727
410	20250325	150500	283202131130	18700	18820	18830	18610	50419
411	20250325	150400	282258800735	18820	18760	18820	18660	37311
412	20250325	150300	281559867605	18760	18660	18780	18600	50421
413	20250325	150200	280615958345	18670	18710	18770	18660	40413
414	20250325	150100	279859215865	18710	18640	18710	18590	30510
415	20250325	150000	279290165035	18640	18750	18820	18520	86281
416	20250325	145900	277677507330	18750	18750	18770	18660	50325
417	20250325	145800	276736130945	18760	18580	18780	18550	88057
418	20250325	145700	275091452320	18570	18630	18870	18470	160569
419	20250325	145600	272088681800	18640	18520	18650	18480	100865
420	20250325	145500	270215487135	18520	18250	18580	18230	74305
421	20250325	145400	268847201575	18250	18190	18300	18190	28215
422	20250325	145300	268332396045	18190	18120	18210	18070	14956
423	20250325	145200	268060933480	18110	18120	18160	18100	10162
424	20250325	145100	267876797430	18130	18150	18170	18110	4266
425	20250325	145000	267799430780	18170	18100	18200	18080	5439
426	20250325	144900	267700653665	18100	18180	18180	18070	16239
427	20250325	144800	267406626980	18180	18150	18200	18130	7625
428	20250325	144700	267268211030	18150	18260	18260	18070	18365
429	20250325	144600	266934767125	18270	18280	18300	18180	34662
430	20250325	144500	266301583645	18280	18130	18300	18120	31430
431	20250325	144400	265728150605	18130	18080	18180	18050	16560
432	20250325	144300	265427871480	18090	18100	18140	18060	9515
433	20250325	144200	265255558770	18100	18060	18100	18010	8890
434	20250325	144100	265095156590	18060	18040	18090	18010	11864
435	20250325	144000	264881186660	18030	18100	18110	18030	5952
436	20250325	143900	264773587070	18100	18080	18130	18050	6773
437	20250325	143800	264651141530	18090	18090	18130	18070	4316
438	20250325	143700	264573060340	18090	18170	18190	18080	13747
439	20250325	143600	264323743295	18180	18110	18220	18110	15973
440	20250325	143500	264033321035	18110	18040	18150	18000	24448
441	20250325	143400	263592170165	18040	18130	18130	18030	10684
442	20250325	143300	263399168820	18130	18100	18160	18100	4322
443	20250325	143200	263320821520	18110	18120	18170	18050	9915
444	20250325	143100	263141487970	18110	18090	18210	18050	19489
445	20250325	143000	262788078860	18090	18160	18180	18070	13037
446	20250325	142900	262551874600	18150	18160	18180	18110	12302
447	20250325	142800	262328825030	18160	18160	18210	18160	6115
448	20250325	142700	262217626630	18160	18270	18270	18140	19597
449	20250325	142600	261860651530	18250	18170	18310	18160	25524
450	20250325	142500	261394963420	18170	18190	18220	18150	21062
451	20250325	142400	261011951980	18190	18130	18280	18130	38981
452	20250325	142300	260302559860	18140	18000	18140	18000	19628
453	20250325	142200	259947389195	18000	18020	18040	17950	19653
454	20250325	142100	259593760075	18010	18000	18080	17960	22623
455	20250325	142000	259186519565	17980	18090	18100	17960	27324
456	20250325	141900	258694481105	18100	18030	18140	17970	31622
457	20250325	141800	258123575025	18040	18050	18130	17980	27932
458	20250325	141700	257619159745	18050	18150	18170	17920	107758
459	20250325	141600	255677512620	18160	18230	18230	18120	41776
460	20250325	141500	254918567230	18220	18200	18260	18180	19151
461	20250325	141400	254569784190	18180	18310	18310	18150	45184
462	20250325	141300	253747086160	18290	18420	18430	18150	74564
463	20250325	141200	252385245295	18430	18580	18590	18350	33338
464	20250325	141100	251770048485	18580	18620	18620	18500	16517
465	20250325	141000	251463365460	18620	18530	18630	18530	17139
466	20250325	140900	251144682125	18530	18630	18670	18470	44675
467	20250325	140800	250315519315	18630	18635	18760	18560	44525
468	20250325	140700	249483789720	18630	18700	18920	18630	172196
469	20250325	140600	246244922410	18690	18540	18740	18540	74292
470	20250325	140500	244857132300	18550	18600	18620	18530	31232
471	20250325	140400	244277186335	18610	18630	18700	18540	67709
472	20250325	140300	243016399095	18630	18340	18650	18330	103378
473	20250325	140200	241104093480	18340	18280	18350	18270	22948
474	20250325	140100	240683722960	18270	18240	18290	18180	15989
475	20250325	140000	240391798370	18180	18250	18280	18060	48615
476	20250325	135900	239508530465	18280	18225	18320	18210	24899
477	20250325	135800	239053363515	18225	18310	18360	18060	68288
478	20250325	135700	237811420575	18320	18430	18460	18290	24218
479	20250325	135600	237366632665	18440	18390	18440	18330	17478
480	20250325	135500	237045351280	18390	18440	18470	18350	29099
481	20250325	135400	236509274070	18430	18420	18450	18320	24585
482	20250325	135300	236057229800	18400	18350	18420	18320	14064
483	20250325	135200	235798606535	18340	18250	18360	18220	15989
484	20250325	135100	235505935975	18260	18440	18440	18250	22315
485	20250325	135000	235097012275	18430	18390	18440	18330	16681
486	20250325	134900	234790279795	18400	18270	18430	18210	57703
487	20250325	134800	233731545465	18240	18450	18460	18210	75687
488	20250325	134700	232345704390	18440	18420	18500	18400	27188
489	20250325	134600	231844417190	18450	18600	18620	18320	69336
490	20250325	134500	230564008235	18600	18630	18670	18600	14808
491	20250325	134400	230288260215	18660	18670	18690	18600	17353
492	20250325	134300	229964999625	18670	18680	18750	18660	21332
493	20250325	134200	229566190595	18700	18660	18700	18600	23960
494	20250325	134100	229119357060	18670	18630	18680	18550	34849
495	20250325	134000	228470612880	18610	18730	18740	18540	58569
496	20250325	133900	227377672460	18720	18490	18750	18390	128276
497	20250325	133800	224989432785	18490	18670	18670	18360	155997
498	20250325	133700	222107608665	18670	19100	19110	18550	170061
499	20250325	133600	218920358390	19110	19200	19240	19070	59692
500	20250325	133500	217778045350	19210	19310	19310	19200	17908
501	20250325	133400	217433261060	19310	19350	19420	19290	26817
502	20250325	133300	216914080705	19350	19300	19360	19260	24394
503	20250325	133200	216442328155	19300	19300	19300	19230	11687
504	20250325	133100	216217140450	19300	19290	19310	19250	8672
505	20250325	133000	216049869140	19290	19200	19320	19200	13941
506	20250325	132900	215781219600	19200	19250	19260	19160	37588
507	20250325	132800	215059366660	19250	19320	19340	19250	16831
508	20250325	132700	214734783325	19330	19290	19380	19270	14127
509	20250325	132600	214461849620	19280	19340	19360	19270	26933
510	20250325	132500	213941943100	19340	19400	19400	19310	14316
511	20250325	132400	213664986115	19400	19430	19430	19340	24353
512	20250325	132300	213192967970	19420	19500	19510	19370	59516
513	20250325	132200	212035893655	19500	19340	19590	19280	87262
514	20250325	132100	210337343090	19350	19250	19370	19230	34547
515	20250325	132000	209670067410	19240	19250	19250	19220	6059
516	20250325	131900	209553495970	19250	19260	19270	19190	17100
517	20250325	131800	209224440350	19260	19170	19260	19160	20271
518	20250325	131700	208834728260	19170	19130	19170	19120	2976
519	20250325	131600	208777741730	19130	19160	19170	19120	7015
520	20250325	131500	208643469030	19160	19160	19200	19150	12815
521	20250325	131400	208397643935	19150	19170	19170	19090	17038
522	20250325	131300	208071830260	19170	19110	19180	19100	16309
523	20250325	131200	207759769075	19110	19160	19180	19100	20412
524	20250325	131100	207369231750	19170	19210	19220	19100	56653
525	20250325	131000	206284216695	19220	19280	19290	19210	28068
526	20250325	130900	205743865560	19270	19290	19330	19260	21721
527	20250325	130800	205324783440	19290	19260	19300	19260	9760
528	20250325	130700	205136510615	19260	19300	19310	19260	17528
529	20250325	130600	204798541040	19290	19400	19430	19250	35570
530	20250325	130500	204111586605	19390	19370	19440	19340	39528
531	20250325	130400	203344612855	19370	19320	19380	19300	25295
532	20250325	130300	202855339915	19330	19240	19370	19220	30718
533	20250325	130200	202263052625	19250	19310	19340	19240	41045
534	20250325	130100	201472136330	19310	19350	19430	19300	33460
535	20250325	130000	200824543385	19330	19350	19450	19320	33400
536	20250325	125900	200177709855	19340	19380	19420	19320	26987
537	20250325	125800	199655628020	19380	19400	19450	19340	41008
538	20250325	125700	198860740810	19410	19460	19480	19375	65312
539	20250325	125600	197592493515	19460	19530	19540	19430	53393
540	20250325	125500	196552792620	19540	19600	19600	19470	90211
541	20250325	125400	194792253310	19600	19450	19600	19400	158675
542	20250325	125300	191697726305	19440	19170	19500	19170	189250
543	20250325	125200	188029116105	19170	19100	19170	19080	24055
544	20250325	125100	187569138490	19100	19200	19220	19060	50595
545	20250325	125000	186599618345	19200	19010	19200	18970	40937
546	20250325	124900	185816902880	18970	19000	19020	18960	8024
547	20250325	124800	185664460525	19000	19040	19070	18970	28307
548	20250325	124700	185125912095	19040	18920	19050	18920	19777
549	20250325	124600	184750476345	18920	18910	18940	18870	6840
550	20250325	124500	184621172540	18940	18910	18990	18910	17863
551	20250325	124400	184282781575	18930	18870	18950	18840	6776
552	20250325	124300	184154661020	18870	18910	18980	18860	19103
553	20250325	124200	183793013300	18920	18850	18940	18840	8237
554	20250325	124100	183637304180	18850	18830	18860	18820	4832
555	20250325	124000	183546230135	18830	18900	18900	18810	9586
556	20250325	123900	183365602265	18910	18900	18930	18860	17608
557	20250325	123800	183032878845	18900	18810	19000	18800	30394
558	20250325	123700	182457450315	18830	18820	18830	18750	16601
559	20250325	123600	182145562040	18830	18870	18880	18780	9675
560	20250325	123500	181963469030	18860	18790	18910	18780	16075
561	20250325	123400	181660315700	18810	18840	18880	18760	14500
562	20250325	123300	181387462290	18860	18850	18910	18820	16187
563	20250325	123200	181081923770	18850	18740	18850	18720	21576
564	20250325	123100	180676411975	18730	18800	18850	18730	24633
565	20250325	123000	180213887855	18760	18840	18860	18700	51103
566	20250325	122900	179254492440	18840	18910	18910	18830	13248
567	20250325	122800	179004553030	18900	18930	18930	18830	15630
568	20250325	122700	178709570380	18930	18950	18960	18890	11562
569	20250325	122600	178490790760	18960	19010	19020	18940	10523
570	20250325	122500	178291087190	19020	19060	19060	19010	11035
571	20250325	122400	178081076730	19060	19080	19090	19050	8315
572	20250325	122300	177922537050	19080	19030	19090	19030	16931
573	20250325	122200	177599601050	19020	18980	19100	18970	30898
574	20250325	122100	177011072365	18980	18910	18990	18880	17262
575	20250325	122000	176684217390	18910	18880	18920	18830	12190
576	20250325	121900	176454143690	18880	18930	18930	18810	26332
577	20250325	121800	175957521055	18940	19020	19020	18870	15279
578	20250325	121700	175668003305	19020	19060	19080	19010	22267
579	20250325	121600	175243905800	19050	18890	19060	18860	38691
580	20250325	121500	174510625730	18860	18930	18950	18730	87342
581	20250325	121400	172866674690	18950	18960	18990	18900	34551
582	20250325	121300	172212060035	18970	19060	19060	18950	17879
583	20250325	121200	171872446895	19060	19050	19060	18960	31588
584	20250325	121100	171271868260	19040	19090	19090	19030	16668
585	20250325	121000	170954179770	19090	19130	19150	19080	11832
586	20250325	120900	170728096510	19130	19170	19170	19120	2651
587	20250325	120800	170677382580	19170	19130	19170	19100	7685
588	20250325	120700	170530424460	19120	19190	19200	19120	13189
589	20250325	120600	170277597780	19200	19100	19240	19090	19297
590	20250325	120500	169907560725	19100	19090	19120	19070	8213
591	20250325	120400	169750837255	19090	19110	19140	19075	12002
592	20250325	120300	169521597290	19110	19140	19160	19090	11737
593	20250325	120200	169297392980	19140	19150	19160	19090	20726
594	20250325	120100	168901289350	19150	19180	19180	19150	6210
595	20250325	120000	168782276000	19180	19210	19230	19150	13862
596	20250325	115900	168516405410	19210	19130	19290	19130	49663
597	20250325	115800	167561489920	19130	19100	19150	19090	6208
598	20250325	115700	167442834710	19100	19110	19120	19090	8018
599	20250325	115600	167289679775	19110	19140	19160	19100	7434
600	20250325	115500	167147526540	19130	19150	19190	19090	12743
601	20250325	115400	166903447045	19150	19030	19220	18950	51616
602	20250325	115300	165918202615	19030	19090	19100	19030	19062
603	20250325	115200	165554848625	19090	19100	19120	19090	7787
604	20250325	115100	165406153195	19100	19150	19150	19090	12389
605	20250325	115000	165169431105	19150	19160	19160	19110	5423
606	20250325	114900	165065682825	19150	19120	19200	19110	4785
607	20250325	114800	164974064660	19110	19160	19180	19100	11209
608	20250325	114700	164759535390	19160	19240	19280	19150	30751
609	20250325	114600	164168468560	19240	19120	19250	19090	22834
610	20250325	114500	163730630665	19110	19130	19130	19100	6899
611	20250325	114400	163598751545	19130	19100	19130	19100	7980
612	20250325	114300	163446252890	19100	19165	19180	19090	18232
613	20250325	114200	163097597635	19170	19130	19230	19120	15190
614	20250325	114100	162806194855	19120	19160	19170	19120	12287
615	20250325	114000	162570964820	19150	19220	19240	19140	14696
616	20250325	113900	162288992625	19240	19120	19250	19110	27644
617	20250325	113800	161758375675	19120	19130	19150	19080	8062
618	20250325	113700	161604271900	19150	19130	19150	19050	19509
619	20250325	113600	161231548530	19130	19090	19190	19080	17840
620	20250325	113500	160890266170	19090	19210	19210	19090	20491
621	20250325	113400	160497978280	19200	19070	19240	19070	28552
622	20250325	113300	159950431205	19080	19030	19140	19000	34550
623	20250325	113200	159291358975	19030	19080	19100	18960	64293
624	20250325	113100	158067284975	19080	19190	19280	19080	40628
625	20250325	113000	157287576685	19190	19130	19230	19120	21193
626	20250325	112900	156881267780	19130	19180	19270	19130	48507
627	20250325	112800	155949438525	19180	19280	19300	19070	78023
628	20250325	112700	154453695325	19290	19300	19380	19280	39507
629	20250325	112600	153689727150	19300	19290	19300	19260	33374
630	20250325	112500	153046364240	19290	19330	19390	19260	48087
631	20250325	112400	152117410595	19340	19470	19500	19330	84020
632	20250325	112300	150487932100	19470	19290	19530	19250	136194
633	20250325	112200	147843720960	19260	19360	19370	19200	81030
634	20250325	112100	146281415510	19370	19140	19400	19130	111253
635	20250325	112000	144135943750	19130	19050	19190	19000	89011
636	20250325	111900	142434387340	19050	19000	19090	18980	55773
637	20250325	111800	141371911255	19000	18990	19030	18970	56722
638	20250325	111700	140294164505	18980	18970	19050	18900	102558
639	20250325	111600	138347225260	18970	19150	19150	18920	158017
640	20250325	111500	135344269735	19150	19380	19400	19110	149722
641	20250325	111400	132466047360	19380	19130	19500	19130	195241
642	20250325	111300	128683868025	19130	19190	19280	19100	96286
643	20250325	111200	126835011805	19180	19260	19390	19110	149252
644	20250325	111100	123964147135	19260	19400	19420	19230	168439
645	20250325	111000	120710021395	19390	19050	19430	19020	231268
646	20250325	110900	116257772960	19050	18870	19070	18830	235810
647	20250325	110800	111783885600	18880	18720	18940	18640	196051
648	20250325	110700	108100578385	18720	18670	18770	18670	112732
649	20250325	110600	105988816755	18675	18700	18720	18630	104499
650	20250325	110500	104036997505	18700	18310	18730	18300	285854
651	20250325	110400	98739492695	18310	18150	18340	18150	86189
652	20250325	110300	97164258250	18180	18160	18240	18140	46126
653	20250325	110200	96324912000	18160	18220	18230	18130	50656
654	20250325	110100	95404872490	18220	18200	18280	18170	57446
655	20250325	110000	94358943060	18210	18250	18290	18180	74942
656	20250325	105900	92993327380	18230	18320	18350	18230	87480
657	20250325	105800	91394070930	18320	18210	18360	18200	293554
658	20250325	105700	86027273760	18110	18110	18110	18110	0
659	20250325	105600	86027273760	18110	18090	18110	18090	14664
660	20250325	105500	85761720960	18100	17840	18110	17790	124692
661	20250325	105400	83519061115	17840	17770	17890	17750	31879
662	20250325	105300	82950887315	17770	17790	17800	17730	26006
663	20250325	105200	82488900620	17800	17835	17840	17790	18585
664	20250325	105100	82157851170	17835	17800	17870	17760	29762
665	20250325	105000	81627380850	17800	17880	17940	17690	85727
666	20250325	104900	80100414255	17890	17810	17900	17800	36605
667	20250325	104800	79446387610	17820	17800	17890	17780	47496
668	20250325	104700	78599816125	17800	17920	17960	17790	107740
669	20250325	104600	76674036830	17920	17890	17940	17820	114252
670	20250325	104500	74630963240	17890	17820	17900	17730	119601
671	20250325	104400	72499170160	17820	17870	17880	17780	95170
672	20250325	104300	70802536110	17880	17640	17880	17640	222451
673	20250325	104200	66849921720	17650	17220	17650	17200	126684
674	20250325	104100	64633624415	17230	17200	17230	17160	9788
675	20250325	104000	64465480575	17180	17270	17280	17180	10829
676	20250325	103900	64279049365	17280	17210	17300	17180	20997
677	20250325	103800	63916804085	17210	17160	17230	17130	26644
678	20250325	103700	63459386570	17150	17220	17230	17110	46381
679	20250325	103600	62663872345	17230	17320	17320	17210	41422
680	20250325	103500	61949348635	17320	17320	17400	17300	24305
681	20250325	103400	61527686270	17320	17350	17380	17230	40861
682	20250325	103300	60820903670	17350	17480	17490	17340	48462
683	20250325	103200	59977156970	17460	17490	17520	17400	102473
684	20250325	103100	58186749440	17490	17270	17500	17220	99504
685	20250325	103000	56453326330	17290	17280	17410	17220	40709
686	20250325	102900	55748513420	17310	17240	17340	17180	34319
687	20250325	102800	55156362150	17240	17290	17410	17190	61095
688	20250325	102700	54098924510	17300	17170	17350	17150	62169
689	20250325	102600	53023994610	17160	17130	17240	17120	38057
690	20250325	102500	52370088690	17130	17240	17290	17120	57247
691	20250325	102400	51386824180	17220	17420	17460	17140	157930
692	20250325	102300	48657689270	17430	17340	17440	17320	63994
693	20250325	102200	47545253700	17340	17370	17450	17340	103904
694	20250325	102100	45736832990	17380	17380	17430	17310	141347
695	20250325	102000	43281377635	17400	17060	17420	17020	236376
696	20250325	101900	39200178740	17050	17040	17090	16930	88733
697	20250325	101800	37690105385	17040	16710	17070	16690	108710
698	20250325	101700	35849710695	16710	16530	16730	16530	16057
699	20250325	101600	35582394125	16530	16550	16560	16530	8458
700	20250325	101500	35442486630	16550	16610	16630	16550	5031
701	20250325	101400	35359063110	16610	16560	16620	16560	3560
702	20250325	101300	35300002610	16580	16590	16600	16530	13914
703	20250325	101200	35069604840	16600	16650	16650	16590	5557
704	20250325	101100	34977312735	16650	16570	16690	16550	14549
705	20250325	101000	34735642415	16570	16610	16640	16570	10173
706	20250325	100900	34566719195	16610	16740	16740	16580	16105
707	20250325	100800	34298839745	16730	16600	16730	16590	21500
708	20250325	100700	33940770635	16600	16730	16730	16600	36252
709	20250325	100600	33337033135	16730	16790	16800	16710	17397
710	20250325	100500	33045648865	16790	16800	16810	16730	19538
711	20250325	100400	32718061400	16800	16780	16800	16680	29410
712	20250325	100300	32226002465	16760	16910	16930	16710	56756
713	20250325	100200	31271671965	16910	16970	17000	16840	72078
714	20250325	100100	30052284340	16970	16810	17100	16800	204120
715	20250325	100000	26580907315	16810	16820	17000	16520	150246
716	20250325	095900	24051331785	16820	16730	16890	16670	51662
717	20250325	095800	23184088910	16750	16880	16910	16730	76699
718	20250325	095700	21892356445	16870	16580	16930	16580	110031
719	20250325	095600	20044813015	16580	16690	16690	16500	31034
720	20250325	095500	19530112555	16670	16310	16690	16310	34043
721	20250325	095400	18967601365	16300	16320	16330	16300	1415
722	20250325	095300	18944511985	16310	16320	16330	16310	537
723	20250325	095200	18935749145	16330	16300	16330	16290	1594
724	20250325	095100	18909771315	16310	16310	16330	16300	1380
725	20250325	095000	18887266205	16330	16310	16330	16300	1472
726	20250325	094900	18863250125	16310	16290	16330	16290	667
727	20250325	094800	18852375005	16290	16370	16380	16290	1710
728	20250325	094700	18824456385	16380	16300	16380	16300	2584
729	20250325	094600	18782179725	16290	16310	16320	16280	2889
730	20250325	094500	18735093125	16320	16350	16350	16300	3458
731	20250325	094400	18678604055	16360	16300	16440	16300	15648
732	20250325	094300	18422376795	16300	16200	16300	16150	8416
733	20250325	094200	18285817885	16200	16200	16210	16190	2968
734	20250325	094100	18237748205	16200	16190	16210	16190	1800
735	20250325	094000	18208597035	16190	16210	16220	16190	1730
736	20250325	093900	18180560135	16210	16170	16210	16160	2903
737	20250325	093800	18133577610	16170	16190	16200	16160	2334
738	20250325	093700	18095832010	16170	16190	16220	16150	3585
739	20250325	093600	18037846910	16190	16180	16300	16180	2960
740	20250325	093500	17989812600	16220	16210	16240	16140	12372
741	20250325	093400	17789750040	16200	16220	16220	16200	2971
742	20250325	093300	17741595560	16230	16260	16280	16220	3963
743	20250325	093200	17677247000	16260	16300	16310	16260	5368
744	20250325	093100	17589778380	16300	16280	16300	16260	1683
745	20250325	093000	17562375930	16280	16310	16320	16280	4522
746	20250325	092900	17488659920	16300	16240	16300	16220	5185
747	20250325	092800	17404300970	16240	16240	16280	16220	10173
748	20250325	092700	17239023825	16240	16300	16300	16230	3554
749	20250325	092600	17181229025	16310	16300	16310	16240	4499
750	20250325	092500	17107958545	16300	16280	16310	16270	2411
751	20250325	092400	17068681965	16290	16170	16350	16160	8781
752	20250325	092300	16925858985	16170	16220	16230	16150	15059
753	20250325	092200	16682025035	16220	16260	16260	16220	3087
754	20250325	092100	16631889755	16260	16250	16290	16230	4765
755	20250325	092000	16554514935	16240	16310	16320	16240	7880
756	20250325	091900	16426313485	16280	16320	16330	16270	9468
757	20250325	091800	16272015985	16320	16360	16370	16300	5671
758	20250325	091700	16179404735	16370	16290	16430	16280	7432
759	20250325	091600	16057959595	16280	16390	16390	16280	6432
760	20250325	091500	15952925305	16390	16380	16400	16360	3840
761	20250325	091400	15890023460	16380	16460	16460	16340	8248
762	20250325	091300	15754923550	16430	16390	16470	16330	10267
763	20250325	091200	15586596875	16370	16270	16440	16250	15312
764	20250325	091100	15335918595	16270	16230	16330	16200	17226
765	20250325	091000	15055735855	16230	16330	16350	16230	20804
766	20250325	090900	14716804195	16340	16390	16400	16250	30370
767	20250325	090800	14221494480	16390	16430	16480	16280	47477
768	20250325	090700	13444245965	16410	16510	16540	16360	60574
769	20250325	090600	12448886785	16510	16880	16900	16500	74989
770	20250325	090500	11196582715	16880	16910	16970	16750	73971
771	20250325	090400	9948913775	16910	16740	17030	16620	111036
772	20250325	090300	8077460865	16780	16760	16790	16600	66311
773	20250325	090200	6971574470	16760	16780	16820	16620	100862
774	20250325	090100	5281608910	16780	16540	16800	16380	129444
775	20250325	090000	3131356635	16530	16470	16660	16400	189703