KissMeData/466100/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214800	84638551880	18940	18940	18940	18940	34551
3	20250327	214700	84638551880	18940	18940	18940	18940	0
4	20250327	214600	84638551880	18940	18940	18940	18940	0
5	20250327	214500	84638551880	18940	18940	18940	18940	0
6	20250327	214400	84638551880	18940	18940	18940	18940	0
7	20250327	214300	84638551880	18940	18940	18940	18940	0
8	20250327	214200	84638551880	18940	18940	18940	18940	0
9	20250327	214100	84638551880	18940	18940	18940	18940	0
10	20250327	214000	84638551880	18940	18940	18940	18940	0
11	20250327	213900	84638551880	18940	18940	18940	18940	0
12	20250327	213800	84638551880	18940	18940	18940	18940	0
13	20250327	213700	84638551880	18940	18940	18940	18940	0
14	20250327	213600	84638551880	18940	18940	18940	18940	0
15	20250327	213500	84638551880	18940	18940	18940	18940	0
16	20250327	213400	84638551880	18940	18940	18940	18940	0
17	20250327	213300	84638551880	18940	18940	18940	18940	0
18	20250327	213200	84638551880	18940	18940	18940	18940	0
19	20250327	213100	84638551880	18940	18940	18940	18940	0
20	20250327	213000	84638551880	18940	18940	18940	18940	0
21	20250327	212900	84638551880	18940	18940	18940	18940	0
22	20250327	212800	84638551880	18940	18940	18940	18940	0
23	20250327	212700	84638551880	18940	18940	18940	18940	0
24	20250327	212600	84638551880	18940	18940	18940	18940	0
25	20250327	212500	84638551880	18940	18940	18940	18940	0
26	20250327	212400	84638551880	18940	18940	18940	18940	0
27	20250327	212300	84638551880	18940	18940	18940	18940	0
28	20250327	212200	84638551880	18940	18940	18940	18940	0
29	20250327	212100	84638551880	18940	18940	18940	18940	0
30	20250327	212000	84638551880	18940	18940	18940	18940	0
31	20250327	211900	84638551880	18940	18940	18940	18940	0
32	20250327	211800	84638551880	18940	18940	18940	18940	34551
33	20250327	211700	84638551880	18940	18940	18940	18940	0
34	20250327	211600	84638551880	18940	18940	18940	18940	0
35	20250327	211500	84638551880	18940	18940	18940	18940	0
36	20250327	211400	84638551880	18940	18940	18940	18940	0
37	20250327	211300	84638551880	18940	18940	18940	18940	0
38	20250327	211200	84638551880	18940	18940	18940	18940	0
39	20250327	211100	84638551880	18940	18940	18940	18940	0
40	20250327	211000	84638551880	18940	18940	18940	18940	0
41	20250327	210900	84638551880	18940	18940	18940	18940	0
42	20250327	210800	84638551880	18940	18940	18940	18940	0
43	20250327	210700	84638551880	18940	18940	18940	18940	0
44	20250327	210600	84638551880	18940	18940	18940	18940	0
45	20250327	210500	84638551880	18940	18940	18940	18940	0
46	20250327	210400	84638551880	18940	18940	18940	18940	0
47	20250327	210300	84638551880	18940	18940	18940	18940	0
48	20250327	210200	84638551880	18940	18940	18940	18940	0
49	20250327	210100	84638551880	18940	18940	18940	18940	0
50	20250327	210000	84638551880	18940	18940	18940	18940	0
51	20250327	205900	84638551880	18940	18940	18940	18940	0
52	20250327	205800	84638551880	18940	18940	18940	18940	0
53	20250327	205700	84638551880	18940	18940	18940	18940	0
54	20250327	205600	84638551880	18940	18940	18940	18940	0
55	20250327	205500	84638551880	18940	18940	18940	18940	0
56	20250327	205400	84638551880	18940	18940	18940	18940	0
57	20250327	205300	84638551880	18940	18940	18940	18940	0
58	20250327	205200	84638551880	18940	18940	18940	18940	0
59	20250327	205100	84638551880	18940	18940	18940	18940	0
60	20250327	205000	84638551880	18940	18940	18940	18940	0
61	20250327	204900	84638551880	18940	18940	18940	18940	0
62	20250327	204800	84638551880	18940	18940	18940	18940	34551
63	20250327	204700	84638551880	18940	18940	18940	18940	0
64	20250327	204600	84638551880	18940	18940	18940	18940	0
65	20250327	204500	84638551880	18940	18940	18940	18940	0
66	20250327	204400	84638551880	18940	18940	18940	18940	0
67	20250327	204300	84638551880	18940	18940	18940	18940	0
68	20250327	204200	84638551880	18940	18940	18940	18940	0
69	20250327	204100	84638551880	18940	18940	18940	18940	0
70	20250327	204000	84638551880	18940	18940	18940	18940	0
71	20250327	203900	84638551880	18940	18940	18940	18940	0
72	20250327	203800	84638551880	18940	18940	18940	18940	0
73	20250327	203700	84638551880	18940	18940	18940	18940	0
74	20250327	203600	84638551880	18940	18940	18940	18940	0
75	20250327	203500	84638551880	18940	18940	18940	18940	0
76	20250327	203400	84638551880	18940	18940	18940	18940	0
77	20250327	203300	84638551880	18940	18940	18940	18940	0
78	20250327	203200	84638551880	18940	18940	18940	18940	0
79	20250327	203100	84638551880	18940	18940	18940	18940	0
80	20250327	203000	84638551880	18940	18940	18940	18940	0
81	20250327	202900	84638551880	18940	18940	18940	18940	0
82	20250327	202800	84638551880	18940	18940	18940	18940	0
83	20250327	202700	84638551880	18940	18940	18940	18940	0
84	20250327	202600	84638551880	18940	18940	18940	18940	0
85	20250327	202500	84638551880	18940	18940	18940	18940	0
86	20250327	202400	84638551880	18940	18940	18940	18940	0
87	20250327	202300	84638551880	18940	18940	18940	18940	0
88	20250327	202200	84638551880	18940	18940	18940	18940	0
89	20250327	202100	84638551880	18940	18940	18940	18940	0
90	20250327	202000	84638551880	18940	18940	18940	18940	0
91	20250327	201900	84638551880	18940	18940	18940	18940	0
92	20250327	201800	84638551880	18940	18940	18940	18940	34551
93	20250327	201700	84638551880	18940	18940	18940	18940	0
94	20250327	201600	84638551880	18940	18940	18940	18940	0
95	20250327	201500	84638551880	18940	18940	18940	18940	0
96	20250327	201400	84638551880	18940	18940	18940	18940	0
97	20250327	201300	84638551880	18940	18940	18940	18940	0
98	20250327	201200	84638551880	18940	18940	18940	18940	0
99	20250327	201100	84638551880	18940	18940	18940	18940	0
100	20250327	201000	84638551880	18940	18940	18940	18940	0
101	20250327	200900	84638551880	18940	18940	18940	18940	0
102	20250327	200800	84638551880	18940	18940	18940	18940	0
103	20250327	200700	84638551880	18940	18940	18940	18940	0
104	20250327	200600	84638551880	18940	18940	18940	18940	0
105	20250327	200500	84638551880	18940	18940	18940	18940	0
106	20250327	200400	84638551880	18940	18940	18940	18940	0
107	20250327	200300	84638551880	18940	18940	18940	18940	0
108	20250327	200200	84638551880	18940	18940	18940	18940	0
109	20250327	200100	84638551880	18940	18940	18940	18940	0
110	20250327	200000	84638551880	18940	18940	18940	18940	0
111	20250327	195900	84638551880	18940	18940	18940	18940	0
112	20250327	195800	84638551880	18940	18940	18940	18940	0
113	20250327	195700	84638551880	18940	18940	18940	18940	0
114	20250327	195600	84638551880	18940	18940	18940	18940	0
115	20250327	195500	84638551880	18940	18940	18940	18940	0
116	20250327	195400	84638551880	18940	18940	18940	18940	0
117	20250327	195300	84638551880	18940	18940	18940	18940	0
118	20250327	195200	84638551880	18940	18940	18940	18940	0
119	20250327	195100	84638551880	18940	18940	18940	18940	0
120	20250327	195000	84638551880	18940	18940	18940	18940	0
121	20250327	194900	84638551880	18940	18940	18940	18940	0
122	20250327	194800	84638551880	18940	18940	18940	18940	34551
123	20250327	194700	84638551880	18940	18940	18940	18940	0
124	20250327	194600	84638551880	18940	18940	18940	18940	0
125	20250327	194500	84638551880	18940	18940	18940	18940	0
126	20250327	194400	84638551880	18940	18940	18940	18940	0
127	20250327	194300	84638551880	18940	18940	18940	18940	0
128	20250327	194200	84638551880	18940	18940	18940	18940	0
129	20250327	194100	84638551880	18940	18940	18940	18940	0
130	20250327	194000	84638551880	18940	18940	18940	18940	0
131	20250327	193900	84638551880	18940	18940	18940	18940	0
132	20250327	193800	84638551880	18940	18940	18940	18940	0
133	20250327	193700	84638551880	18940	18940	18940	18940	0
134	20250327	193600	84638551880	18940	18940	18940	18940	0
135	20250327	193500	84638551880	18940	18940	18940	18940	0
136	20250327	193400	84638551880	18940	18940	18940	18940	0
137	20250327	193300	84638551880	18940	18940	18940	18940	0
138	20250327	193200	84638551880	18940	18940	18940	18940	0
139	20250327	193100	84638551880	18940	18940	18940	18940	0
140	20250327	193000	84638551880	18940	18940	18940	18940	0
141	20250327	192900	84638551880	18940	18940	18940	18940	0
142	20250327	192800	84638551880	18940	18940	18940	18940	0
143	20250327	192700	84638551880	18940	18940	18940	18940	0
144	20250327	192600	84638551880	18940	18940	18940	18940	0
145	20250327	192500	84638551880	18940	18940	18940	18940	0
146	20250327	192400	84638551880	18940	18940	18940	18940	0
147	20250327	192300	84638551880	18940	18940	18940	18940	0
148	20250327	192200	84638551880	18940	18940	18940	18940	0
149	20250327	192100	84638551880	18940	18940	18940	18940	0
150	20250327	192000	84638551880	18940	18940	18940	18940	0
151	20250327	191900	84638551880	18940	18940	18940	18940	0
152	20250327	191800	84638551880	18940	18940	18940	18940	34551
153	20250327	191700	84638551880	18940	18940	18940	18940	0
154	20250327	191600	84638551880	18940	18940	18940	18940	0
155	20250327	191500	84638551880	18940	18940	18940	18940	0
156	20250327	191400	84638551880	18940	18940	18940	18940	0
157	20250327	191300	84638551880	18940	18940	18940	18940	0
158	20250327	191200	84638551880	18940	18940	18940	18940	0
159	20250327	191100	84638551880	18940	18940	18940	18940	0
160	20250327	191000	84638551880	18940	18940	18940	18940	0
161	20250327	190900	84638551880	18940	18940	18940	18940	0
162	20250327	190800	84638551880	18940	18940	18940	18940	0
163	20250327	190700	84638551880	18940	18940	18940	18940	0
164	20250327	190600	84638551880	18940	18940	18940	18940	0
165	20250327	190500	84638551880	18940	18940	18940	18940	0
166	20250327	190400	84638551880	18940	18940	18940	18940	0
167	20250327	190300	84638551880	18940	18940	18940	18940	0
168	20250327	190200	84638551880	18940	18940	18940	18940	0
169	20250327	190100	84638551880	18940	18940	18940	18940	0
170	20250327	190000	84638551880	18940	18940	18940	18940	0
171	20250327	185900	84638551880	18940	18940	18940	18940	0
172	20250327	185800	84638551880	18940	18940	18940	18940	0
173	20250327	185700	84638551880	18940	18940	18940	18940	0
174	20250327	185600	84638551880	18940	18940	18940	18940	0
175	20250327	185500	84638551880	18940	18940	18940	18940	0
176	20250327	185400	84638551880	18940	18940	18940	18940	0
177	20250327	185300	84638551880	18940	18940	18940	18940	0
178	20250327	185200	84638551880	18940	18940	18940	18940	0
179	20250327	185100	84638551880	18940	18940	18940	18940	0
180	20250327	185000	84638551880	18940	18940	18940	18940	0
181	20250327	184900	84638551880	18940	18940	18940	18940	0
182	20250327	184800	84638551880	18940	18940	18940	18940	34551
183	20250327	184700	84638551880	18940	18940	18940	18940	0
184	20250327	184600	84638551880	18940	18940	18940	18940	0
185	20250327	184500	84638551880	18940	18940	18940	18940	0
186	20250327	184400	84638551880	18940	18940	18940	18940	0
187	20250327	184300	84638551880	18940	18940	18940	18940	0
188	20250327	184200	84638551880	18940	18940	18940	18940	0
189	20250327	184100	84638551880	18940	18940	18940	18940	0
190	20250327	184000	84638551880	18940	18940	18940	18940	0
191	20250327	183900	84638551880	18940	18940	18940	18940	0
192	20250327	183800	84638551880	18940	18940	18940	18940	0
193	20250327	183700	84638551880	18940	18940	18940	18940	0
194	20250327	183600	84638551880	18940	18940	18940	18940	0
195	20250327	183500	84638551880	18940	18940	18940	18940	0
196	20250327	183400	84638551880	18940	18940	18940	18940	0
197	20250327	183300	84638551880	18940	18940	18940	18940	0
198	20250327	183200	84638551880	18940	18940	18940	18940	0
199	20250327	183100	84638551880	18940	18940	18940	18940	0
200	20250327	183000	84638551880	18940	18940	18940	18940	0
201	20250327	182900	84638551880	18940	18940	18940	18940	0
202	20250327	182800	84638551880	18940	18940	18940	18940	0
203	20250327	182700	84638551880	18940	18940	18940	18940	0
204	20250327	182600	84638551880	18940	18940	18940	18940	0
205	20250327	182500	84638551880	18940	18940	18940	18940	0
206	20250327	182400	84638551880	18940	18940	18940	18940	0
207	20250327	182300	84638551880	18940	18940	18940	18940	0
208	20250327	182200	84638551880	18940	18940	18940	18940	0
209	20250327	182100	84638551880	18940	18940	18940	18940	0
210	20250327	182000	84638551880	18940	18940	18940	18940	0
211	20250327	181900	84638551880	18940	18940	18940	18940	0
212	20250327	181800	84638551880	18940	18940	18940	18940	34551
213	20250327	181700	84638551880	18940	18940	18940	18940	0
214	20250327	181600	84638551880	18940	18940	18940	18940	0
215	20250327	181500	84638551880	18940	18940	18940	18940	0
216	20250327	181400	84638551880	18940	18940	18940	18940	0
217	20250327	181300	84638551880	18940	18940	18940	18940	0
218	20250327	181200	84638551880	18940	18940	18940	18940	0
219	20250327	181100	84638551880	18940	18940	18940	18940	0
220	20250327	181000	84638551880	18940	18940	18940	18940	0
221	20250327	180900	84638551880	18940	18940	18940	18940	0
222	20250327	180800	84638551880	18940	18940	18940	18940	0
223	20250327	180700	84638551880	18940	18940	18940	18940	0
224	20250327	180600	84638551880	18940	18940	18940	18940	0
225	20250327	180500	84638551880	18940	18940	18940	18940	0
226	20250327	180400	84638551880	18940	18940	18940	18940	0
227	20250327	180300	84638551880	18940	18940	18940	18940	0
228	20250327	180200	84638551880	18940	18940	18940	18940	0
229	20250327	180100	84638551880	18940	18940	18940	18940	0
230	20250327	180000	84638551880	18940	18940	18940	18940	0
231	20250327	175900	84638551880	18940	18940	18940	18940	0
232	20250327	175800	84638551880	18940	18940	18940	18940	0
233	20250327	175700	84638551880	18940	18940	18940	18940	0
234	20250327	175600	84638551880	18940	18940	18940	18940	0
235	20250327	175500	84638551880	18940	18940	18940	18940	0
236	20250327	175400	84638551880	18940	18940	18940	18940	0
237	20250327	175300	84638551880	18940	18940	18940	18940	0
238	20250327	175200	84638551880	18940	18940	18940	18940	0
239	20250327	175100	84638551880	18940	18940	18940	18940	0
240	20250327	175000	84638551880	18940	18940	18940	18940	0
241	20250327	174900	84638551880	18940	18940	18940	18940	0
242	20250327	174800	84638551880	18940	18940	18940	18940	34551
243	20250327	174700	84638551880	18940	18940	18940	18940	0
244	20250327	174600	84638551880	18940	18940	18940	18940	0
245	20250327	174500	84638551880	18940	18940	18940	18940	0
246	20250327	174400	84638551880	18940	18940	18940	18940	0
247	20250327	174300	84638551880	18940	18940	18940	18940	0
248	20250327	174200	84638551880	18940	18940	18940	18940	0
249	20250327	174100	84638551880	18940	18940	18940	18940	0
250	20250327	174000	84638551880	18940	18940	18940	18940	0
251	20250327	173900	84638551880	18940	18940	18940	18940	0
252	20250327	173800	84638551880	18940	18940	18940	18940	0
253	20250327	173700	84638551880	18940	18940	18940	18940	0
254	20250327	173600	84638551880	18940	18940	18940	18940	0
255	20250327	173500	84638551880	18940	18940	18940	18940	0
256	20250327	173400	84638551880	18940	18940	18940	18940	0
257	20250327	173300	84638551880	18940	18940	18940	18940	0
258	20250327	173200	84638551880	18940	18940	18940	18940	0
259	20250327	173100	84638551880	18940	18940	18940	18940	0
260	20250327	173000	84638551880	18940	18940	18940	18940	0
261	20250327	172900	84638551880	18940	18940	18940	18940	0
262	20250327	172800	84638551880	18940	18940	18940	18940	0
263	20250327	172700	84638551880	18940	18940	18940	18940	0
264	20250327	172600	84638551880	18940	18940	18940	18940	0
265	20250327	172500	84638551880	18940	18940	18940	18940	0
266	20250327	172400	84638551880	18940	18940	18940	18940	0
267	20250327	172300	84638551880	18940	18940	18940	18940	0
268	20250327	172200	84638551880	18940	18940	18940	18940	0
269	20250327	172100	84638551880	18940	18940	18940	18940	0
270	20250327	172000	84638551880	18940	18940	18940	18940	0
271	20250327	171900	84638551880	18940	18940	18940	18940	0
272	20250327	171800	84638551880	18940	18940	18940	18940	34551
273	20250327	171700	84638551880	18940	18940	18940	18940	0
274	20250327	171600	84638551880	18940	18940	18940	18940	0
275	20250327	171500	84638551880	18940	18940	18940	18940	0
276	20250327	171400	84638551880	18940	18940	18940	18940	0
277	20250327	171300	84638551880	18940	18940	18940	18940	0
278	20250327	171200	84638551880	18940	18940	18940	18940	0
279	20250327	171100	84638551880	18940	18940	18940	18940	0
280	20250327	171000	84638551880	18940	18940	18940	18940	0
281	20250327	170900	84638551880	18940	18940	18940	18940	0
282	20250327	170800	84638551880	18940	18940	18940	18940	0
283	20250327	170700	84638551880	18940	18940	18940	18940	0
284	20250327	170600	84638551880	18940	18940	18940	18940	0
285	20250327	170500	84638551880	18940	18940	18940	18940	0
286	20250327	170400	84638551880	18940	18940	18940	18940	0
287	20250327	170300	84638551880	18940	18940	18940	18940	0
288	20250327	170200	84638551880	18940	18940	18940	18940	0
289	20250327	170100	84638551880	18940	18940	18940	18940	0
290	20250327	170000	84638551880	18940	18940	18940	18940	0
291	20250327	165900	84638551880	18940	18940	18940	18940	0
292	20250327	165800	84638551880	18940	18940	18940	18940	0
293	20250327	165700	84638551880	18940	18940	18940	18940	0
294	20250327	165600	84638551880	18940	18940	18940	18940	0
295	20250327	165500	84638551880	18940	18940	18940	18940	0
296	20250327	165400	84638551880	18940	18940	18940	18940	0
297	20250327	165300	84638551880	18940	18940	18940	18940	0
298	20250327	165200	84638551880	18940	18940	18940	18940	0
299	20250327	165100	84638551880	18940	18940	18940	18940	0
300	20250327	165000	84638551880	18940	18940	18940	18940	0
301	20250327	164900	84638551880	18940	18940	18940	18940	0
302	20250327	164800	84638551880	18940	18940	18940	18940	34551
303	20250327	164700	84638551880	18940	18940	18940	18940	0
304	20250327	164600	84638551880	18940	18940	18940	18940	0
305	20250327	164500	84638551880	18940	18940	18940	18940	0
306	20250327	164400	84638551880	18940	18940	18940	18940	0
307	20250327	164300	84638551880	18940	18940	18940	18940	0
308	20250327	164200	84638551880	18940	18940	18940	18940	0
309	20250327	164100	84638551880	18940	18940	18940	18940	0
310	20250327	164000	84638551880	18940	18940	18940	18940	0
311	20250327	163900	84638551880	18940	18940	18940	18940	0
312	20250327	163800	84638551880	18940	18940	18940	18940	0
313	20250327	163700	84638551880	18940	18940	18940	18940	0
314	20250327	163600	84638551880	18940	18940	18940	18940	0
315	20250327	163500	84638551880	18940	18940	18940	18940	0
316	20250327	163400	84638551880	18940	18940	18940	18940	0
317	20250327	163300	84638551880	18940	18940	18940	18940	0
318	20250327	163200	84638551880	18940	18940	18940	18940	0
319	20250327	163100	84638551880	18940	18940	18940	18940	0
320	20250327	163000	84638551880	18940	18940	18940	18940	0
321	20250327	162900	84638551880	18940	18940	18940	18940	0
322	20250327	162800	84638551880	18940	18940	18940	18940	0
323	20250327	162700	84638551880	18940	18940	18940	18940	0
324	20250327	162600	84638551880	18940	18940	18940	18940	0
325	20250327	162500	84638551880	18940	18940	18940	18940	0
326	20250327	162400	84638551880	18940	18940	18940	18940	0
327	20250327	162300	84638551880	18940	18940	18940	18940	0
328	20250327	162200	84638551880	18940	18940	18940	18940	0
329	20250327	162100	84638551880	18940	18940	18940	18940	0
330	20250327	162000	84638551880	18940	18940	18940	18940	0
331	20250327	161900	84638551880	18940	18940	18940	18940	0
332	20250327	161800	84638551880	18940	18940	18940	18940	34551
333	20250327	161700	84638551880	18940	18940	18940	18940	0
334	20250327	161600	84638551880	18940	18940	18940	18940	0
335	20250327	161500	84638551880	18940	18940	18940	18940	0
336	20250327	161400	84638551880	18940	18940	18940	18940	0
337	20250327	161300	84638551880	18940	18940	18940	18940	0
338	20250327	161200	84638551880	18940	18940	18940	18940	0
339	20250327	161100	84638551880	18940	18940	18940	18940	0
340	20250327	161000	84638551880	18940	18940	18940	18940	0
341	20250327	160900	84638551880	18940	18940	18940	18940	0
342	20250327	160800	84638551880	18940	18940	18940	18940	0
343	20250327	160700	84638551880	18940	18940	18940	18940	0
344	20250327	160600	84638551880	18940	18940	18940	18940	0
345	20250327	160500	84638551880	18940	18940	18940	18940	0
346	20250327	160400	84638551880	18940	18940	18940	18940	0
347	20250327	160300	84638551880	18940	18940	18940	18940	0
348	20250327	160200	84638551880	18940	18940	18940	18940	0
349	20250327	160100	84638551880	18940	18940	18940	18940	0
350	20250327	160000	84638551880	18940	18940	18940	18940	0
351	20250327	155900	84638551880	18940	18940	18940	18940	0
352	20250327	155800	84638551880	18940	18940	18940	18940	0
353	20250327	155700	84638551880	18940	18940	18940	18940	0
354	20250327	155600	84638551880	18940	18940	18940	18940	0
355	20250327	155500	84638551880	18940	18940	18940	18940	0
356	20250327	155400	84638551880	18940	18940	18940	18940	0
357	20250327	155300	84638551880	18940	18940	18940	18940	0
358	20250327	155200	84638551880	18940	18940	18940	18940	0
359	20250327	155100	84638551880	18940	18940	18940	18940	0
360	20250327	155000	84638551880	18940	18940	18940	18940	0
361	20250327	154900	84638551880	18940	18940	18940	18940	0
362	20250327	154800	84638551880	18940	18940	18940	18940	34551
363	20250327	154700	84638551880	18940	18940	18940	18940	0
364	20250327	154600	84638551880	18940	18940	18940	18940	0
365	20250327	154500	84638551880	18940	18940	18940	18940	0
366	20250327	154400	84638551880	18940	18940	18940	18940	0
367	20250327	154300	84638551880	18940	18940	18940	18940	0
368	20250327	154200	84638551880	18940	18940	18940	18940	0
369	20250327	154100	84638551880	18940	18940	18940	18940	0
370	20250327	154000	84638551880	18940	18940	18940	18940	0
371	20250327	153900	84638551880	18940	18940	18940	18940	0
372	20250327	153800	84638551880	18940	18940	18940	18940	0
373	20250327	153700	84638551880	18940	18940	18940	18940	0
374	20250327	153600	84638551880	18940	18940	18940	18940	0
375	20250327	153500	84638551880	18940	18940	18940	18940	0
376	20250327	153400	84638551880	18940	18940	18940	18940	0
377	20250327	153300	84638551880	18940	18940	18940	18940	0
378	20250327	153200	84638551880	18940	18940	18940	18940	0
379	20250327	153100	84638551880	18940	18940	18940	18940	0
380	20250327	153000	84638551880	18940	18940	18940	18940	34551
381	20250327	152900	83984155940	18900	18900	18900	18900	0
382	20250327	152800	83984155940	18900	18900	18900	18900	0
383	20250327	152700	83984155940	18900	18900	18900	18900	0
384	20250327	152600	83984155940	18900	18900	18900	18900	0
385	20250327	152500	83984155940	18900	18900	18900	18900	0
386	20250327	152400	83984155940	18900	18900	18900	18900	0
387	20250327	152300	83984155940	18900	18900	18900	18900	0
388	20250327	152200	83984155940	18900	18900	18900	18900	0
389	20250327	152100	83984155940	18900	18900	18900	18900	0
390	20250327	152000	83984155940	18900	18900	18900	18900	0
391	20250327	151900	83984155940	18900	18880	18920	18880	14847
392	20250327	151800	83703570820	18880	18860	18880	18850	8757
393	20250327	151700	83538314670	18860	18820	18860	18800	11826
394	20250327	151600	83315674790	18820	18810	18820	18800	4560
395	20250327	151500	83229911620	18810	18800	18830	18790	7811
396	20250327	151400	83083013810	18800	18800	18800	18770	5894
397	20250327	151300	82972259600	18800	18790	18800	18780	1191
398	20250327	151200	82949885580	18790	18760	18810	18760	4409
399	20250327	151100	82867077230	18760	18770	18780	18740	6578
400	20250327	151000	82743678370	18770	18740	18770	18730	3164
401	20250327	150900	82684354245	18740	18730	18740	18670	6576
402	20250327	150800	82561261690	18730	18750	18770	18670	13455
403	20250327	150700	82309415910	18750	18790	18800	18740	8129
404	20250327	150600	82156903640	18800	18810	18820	18790	4631
405	20250327	150500	82069831330	18810	18840	18840	18810	3709
406	20250327	150400	82000005880	18840	18830	18850	18830	3324
407	20250327	150300	81937370130	18830	18860	18860	18830	4144
408	20250327	150200	81859312950	18860	18850	18860	18840	2700
409	20250327	150100	81808422960	18850	18850	18860	18850	3328
410	20250327	150000	81745689300	18840	18880	18900	18840	2930
411	20250327	145900	81690403920	18900	18820	18900	18820	6012
412	20250327	145800	81576913185	18820	18810	18840	18810	5278
413	20250327	145700	81477564070	18810	18820	18840	18810	1954
414	20250327	145600	81440781040	18820	18830	18840	18810	1844
415	20250327	145500	81406060350	18835	18780	18850	18780	8040
416	20250327	145400	81254741135	18770	18760	18770	18750	3048
417	20250327	145300	81197565465	18760	18780	18780	18760	1719
418	20250327	145200	81165298210	18770	18800	18810	18770	2785
419	20250327	145100	81112970640	18800	18800	18810	18800	2469
420	20250327	145000	81066544270	18800	18810	18810	18790	2550
421	20250327	144900	81018605790	18800	18800	18810	18800	1514
422	20250327	144800	80990134680	18800	18790	18800	18780	1264
423	20250327	144700	80966383405	18790	18800	18800	18770	4377
424	20250327	144600	80884167755	18800	18800	18805	18790	2477
425	20250327	144500	80837607170	18790	18790	18810	18790	3971
426	20250327	144400	80762952200	18790	18770	18790	18770	2540
427	20250327	144300	80715235565	18780	18780	18790	18780	1294
428	20250327	144200	80690933495	18780	18750	18780	18740	3184
429	20250327	144100	80631223735	18750	18770	18770	18750	3729
430	20250327	144000	80561290825	18760	18730	18760	18730	2594
431	20250327	143900	80512647325	18730	18720	18780	18720	1428
432	20250327	143800	80485897590	18720	18700	18730	18700	2081
433	20250327	143700	80446948600	18700	18710	18710	18700	1328
434	20250327	143600	80422112550	18700	18710	18720	18690	1910
435	20250327	143500	80386385740	18700	18680	18710	18680	3319
436	20250327	143400	80324320550	18680	18660	18690	18650	5424
437	20250327	143300	80223062750	18660	18680	18680	18650	8010
438	20250327	143200	80073561760	18680	18690	18700	18670	4335
439	20250327	143100	79992539290	18690	18700	18720	18670	7802
440	20250327	143000	79846663920	18700	18780	18780	18700	10596
441	20250327	142900	79648102280	18780	18790	18800	18780	1576
442	20250327	142800	79618491650	18790	18810	18810	18790	1573
443	20250327	142700	79588921470	18800	18800	18810	18800	1481
444	20250327	142600	79561077790	18800	18800	18810	18800	1257
445	20250327	142500	79537439550	18800	18760	18810	18750	2767
446	20250327	142400	79485470530	18760	18760	18760	18740	5393
447	20250327	142300	79384349815	18760	18800	18800	18760	6625
448	20250327	142200	79259992065	18800	18810	18815	18800	7659
449	20250327	142100	79115975150	18810	18820	18830	18810	2637
450	20250327	142000	79066361905	18810	18830	18830	18810	4364
451	20250327	141900	78984246305	18840	18860	18860	18830	2014
452	20250327	141800	78946308775	18860	18860	18860	18840	3887
453	20250327	141700	78873053125	18860	18870	18880	18860	960
454	20250327	141600	78854943295	18870	18880	18880	18870	861
455	20250327	141500	78838695765	18880	18890	18890	18880	962
456	20250327	141400	78820530155	18880	18860	18890	18840	998
457	20250327	141300	78801694095	18860	18880	18890	18840	4164
458	20250327	141200	78723139965	18890	18900	18900	18880	724
459	20250327	141100	78709462925	18900	18900	18900	18890	1267
460	20250327	141000	78685517425	18900	18900	18920	18890	3523
461	20250327	140900	78618910665	18910	18900	18910	18900	1287
462	20250327	140800	78594584485	18900	18920	18920	18900	1577
463	20250327	140700	78564771295	18920	18940	18960	18920	8341
464	20250327	140600	78406765635	18930	18890	18930	18890	3214
465	20250327	140500	78345984950	18890	18890	18900	18890	1871
466	20250327	140400	78310633230	18900	18910	18910	18890	1819
467	20250327	140300	78276260350	18910	18890	18910	18880	3241
468	20250327	140200	78215029370	18890	18880	18890	18860	1693
469	20250327	140100	78183071310	18880	18880	18890	18870	1344
470	20250327	140000	78157693110	18880	18860	18880	18850	1040
471	20250327	135900	78138072280	18860	18860	18870	18850	2179
472	20250327	135800	78096979030	18860	18860	18870	18840	1098
473	20250327	135700	78076267050	18850	18850	18860	18840	1895
474	20250327	135600	78040549740	18850	18860	18870	18840	1385
475	20250327	135500	78014443730	18870	18880	18900	18860	1546
476	20250327	135400	77985246000	18880	18900	18910	18880	1407
477	20250327	135300	77958660500	18910	18900	18920	18870	3774
478	20250327	135200	77887309530	18900	18830	18900	18820	5342
479	20250327	135100	77786591320	18830	18830	18840	18820	1315
480	20250327	135000	77761837400	18830	18820	18830	18820	1303
481	20250327	134900	77737312100	18830	18810	18830	18810	1594
482	20250327	134800	77707320180	18810	18810	18830	18800	4863
483	20250327	134700	77615853290	18810	18830	18830	18810	2313
484	20250327	134600	77572328070	18820	18820	18830	18810	3510
485	20250327	134500	77506276920	18820	18840	18840	18820	3359
486	20250327	134400	77443032230	18840	18830	18840	18820	2987
487	20250327	134300	77386777890	18820	18840	18840	18820	4016
488	20250327	134200	77311171470	18840	18850	18860	18840	1211
489	20250327	134100	77288350180	18850	18880	18880	18850	1481
490	20250327	134000	77260407710	18880	18900	18900	18880	1864
491	20250327	133900	77225194740	18900	18930	18930	18900	2963
492	20250327	133800	77169164000	18930	18920	18940	18910	1497
493	20250327	133700	77140839600	18910	18930	18940	18910	2429
494	20250327	133600	77094850180	18940	18880	18940	18880	3062
495	20250327	133500	77036973520	18880	18850	18880	18840	1135
496	20250327	133400	77015568480	18840	18840	18850	18830	1766
497	20250327	133300	76982303590	18835	18830	18835	18820	2350
498	20250327	133200	76938065260	18820	18830	18840	18820	1173
499	20250327	133100	76915985340	18830	18850	18850	18820	2782
500	20250327	133000	76863581440	18850	18920	18920	18840	2039
501	20250327	132900	76825117010	18880	18880	18950	18860	3580
502	20250327	132800	76757560470	18880	18880	18905	18860	3256
503	20250327	132700	76696068985	18880	18840	18880	18840	1362
504	20250327	132600	76670388165	18840	18820	18850	18810	4505
505	20250327	132500	76585554775	18820	18820	18830	18820	1985
506	20250327	132400	76548194915	18810	18815	18820	18810	4290
507	20250327	132300	76467484025	18820	18840	18850	18815	4821
508	20250327	132200	76376709170	18850	18880	18880	18850	2564
509	20250327	132100	76328363260	18870	18910	18910	18870	1034
510	20250327	132000	76308825000	18900	18910	18910	18870	5272
511	20250327	131900	76209190160	18920	18910	18920	18910	806
512	20250327	131800	76193943170	18920	18880	18930	18880	2558
513	20250327	131700	76145572460	18870	18940	18940	18870	4244
514	20250327	131600	76065380490	18950	18960	18970	18950	1365
515	20250327	131500	76039505310	18960	18960	18980	18910	5733
516	20250327	131400	75930810820	18960	19020	19020	18910	9661
517	20250327	131300	75747367450	19020	19010	19040	19010	8054
518	20250327	131200	75594163025	19010	19010	19040	19000	12070
519	20250327	131100	75364573715	19010	18970	19010	18970	4219
520	20250327	131000	75284438945	18970	18940	18980	18930	5951
521	20250327	130900	75171611305	18940	18930	18940	18920	2728
522	20250327	130800	75119969165	18940	18920	18940	18890	3071
523	20250327	130700	75061845425	18930	18880	18950	18870	6662
524	20250327	130600	74935806085	18860	18850	18880	18850	2245
525	20250327	130500	74893458735	18850	18870	18880	18850	2118
526	20250327	130400	74853515885	18880	18900	18900	18860	2469
527	20250327	130300	74806900905	18900	18890	18900	18880	4970
528	20250327	130200	74712981135	18890	18870	18890	18860	3825
529	20250327	130100	74640784845	18870	18850	18870	18850	1566
530	20250327	130000	74611249475	18850	18870	18870	18850	4890
531	20250327	125900	74519039995	18870	18850	18870	18850	1327
532	20250327	125800	74494002995	18850	18880	18890	18840	5111
533	20250327	125700	74397561175	18870	18890	18900	18860	8450
534	20250327	125600	74237973285	18880	18830	18890	18820	4862
535	20250327	125500	74146304975	18840	18820	18840	18800	3847
536	20250327	125400	74073895160	18820	18790	18830	18790	6159
537	20250327	125300	73958034110	18790	18710	18790	18710	6614
538	20250327	125200	73834045380	18720	18730	18730	18710	1374
539	20250327	125100	73808325210	18740	18730	18740	18720	2048
540	20250327	125000	73769968530	18730	18730	18740	18720	1184
541	20250327	124900	73747794150	18730	18720	18730	18720	593
542	20250327	124800	73736690400	18720	18730	18740	18720	3006
543	20250327	124700	73680385120	18730	18740	18740	18710	944
544	20250327	124600	73662702500	18710	18720	18740	18700	7403
545	20250327	124500	73524164920	18720	18720	18720	18710	1399
546	20250327	124400	73497982655	18710	18720	18720	18710	411
547	20250327	124300	73490289985	18710	18730	18735	18710	5461
548	20250327	124200	73388061175	18730	18760	18770	18720	5004
549	20250327	124100	73294269245	18740	18710	18760	18700	6302
550	20250327	124000	73176236460	18710	18650	18710	18650	5515
551	20250327	123900	73073199525	18650	18560	18650	18560	5134
552	20250327	123800	72977623340	18580	18570	18600	18560	9933
553	20250327	123700	72793110755	18580	18590	18600	18570	4441
554	20250327	123600	72710585025	18590	18620	18630	18590	4338
555	20250327	123500	72629863875	18620	18630	18630	18620	3345
556	20250327	123400	72567559125	18630	18620	18640	18620	2304
557	20250327	123300	72524631165	18630	18620	18630	18610	3598
558	20250327	123200	72457618460	18620	18630	18630	18610	1243
559	20250327	123100	72434477540	18630	18600	18640	18600	2079
560	20250327	123000	72395759600	18600	18640	18650	18590	9081
561	20250327	122900	72226745150	18640	18630	18660	18620	4036
562	20250327	122800	72151514175	18630	18620	18650	18610	2517
563	20250327	122700	72104612000	18620	18620	18650	18610	2031
564	20250327	122600	72066789775	18610	18620	18660	18600	8893
565	20250327	122500	71901234895	18640	18650	18660	18590	16234
566	20250327	122400	71598840190	18660	18700	18700	18650	12245
567	20250327	122300	71370304960	18690	18720	18730	18690	8205
568	20250327	122200	71216818665	18730	18735	18740	18720	7663
569	20250327	122100	71073286985	18735	18730	18740	18730	388
570	20250327	122000	71066019425	18740	18730	18740	18730	1446
571	20250327	121900	71038928065	18730	18730	18740	18730	1381
572	20250327	121800	71013061915	18720	18720	18735	18720	1091
573	20250327	121700	70992633700	18720	18730	18730	18720	1012
574	20250327	121600	70973685250	18730	18735	18740	18720	2234
575	20250327	121500	70931845005	18740	18740	18750	18730	2975
576	20250327	121400	70876097390	18740	18750	18760	18740	1420
577	20250327	121300	70849473170	18750	18760	18760	18740	1656
578	20250327	121200	70818425890	18760	18790	18820	18760	3354
579	20250327	121100	70755393210	18800	18770	18800	18760	2402
580	20250327	121000	70710278125	18760	18750	18760	18750	1282
581	20250327	120900	70686232410	18750	18770	18770	18750	684
582	20250327	120800	70673400160	18760	18760	18780	18760	1547
583	20250327	120700	70644366210	18750	18750	18770	18740	5167
584	20250327	120600	70547463165	18740	18790	18800	18740	4293
585	20250327	120500	70466918410	18800	18810	18810	18790	1568
586	20250327	120400	70437440335	18800	18820	18820	18800	6107
587	20250327	120300	70322563955	18820	18840	18845	18820	3950
588	20250327	120200	70248165430	18840	18850	18850	18830	4231
589	20250327	120100	70168456730	18845	18840	18850	18830	1225
590	20250327	120000	70145377680	18840	18840	18850	18840	1667
591	20250327	115900	70113969320	18850	18860	18870	18840	906
592	20250327	115800	70096887480	18860	18870	18880	18860	1166
593	20250327	115700	70074887775	18870	18860	18880	18860	1346
594	20250327	115600	70049494435	18860	18860	18875	18860	3872
595	20250327	115500	69976447215	18860	18880	18880	18860	2399
596	20250327	115400	69931183685	18880	18875	18890	18860	1538
597	20250327	115300	69902162515	18860	18910	18920	18860	3469
598	20250327	115200	69836639385	18910	18920	18930	18900	3228
599	20250327	115100	69775559945	18925	18940	18940	18920	2254
600	20250327	115000	69732893030	18940	18915	18940	18900	3640
601	20250327	114900	69664027005	18910	18910	18910	18900	4977
602	20250327	114800	69569954025	18910	18890	18910	18880	2024
603	20250327	114700	69531693145	18870	18850	18870	18830	1800
604	20250327	114600	69497749785	18850	18865	18870	18830	3591
605	20250327	114500	69430083955	18870	18890	18900	18860	4097
606	20250327	114400	69352736845	18900	18910	18920	18890	3442
607	20250327	114300	69287667655	18910	18880	18910	18870	3176
608	20250327	114200	69227676735	18880	18910	18910	18870	2941
609	20250327	114100	69172126110	18910	18910	18930	18880	5283
610	20250327	114000	69072221720	18910	18880	18930	18870	3300
611	20250327	113900	69009899360	18880	18890	18900	18860	5148
612	20250327	113800	68912710890	18870	18835	18900	18835	5191
613	20250327	113700	68814745930	18830	18810	18850	18800	4628
614	20250327	113600	68727623030	18800	18780	18800	18780	1375
615	20250327	113500	68701788010	18780	18790	18800	18780	4162
616	20250327	113400	68623604720	18790	18790	18800	18780	2884
617	20250327	113300	68569427980	18790	18790	18800	18770	3599
618	20250327	113200	68501820380	18790	18750	18800	18750	2036
619	20250327	113100	68463583425	18760	18710	18760	18700	3219
620	20250327	113000	68403287635	18710	18700	18720	18700	2495
621	20250327	112900	68356619705	18710	18750	18750	18700	5988
622	20250327	112800	68244555520	18750	18750	18760	18740	1283
623	20250327	112700	68220506060	18730	18730	18750	18720	2002
624	20250327	112600	68183011790	18730	18760	18760	18730	5305
625	20250327	112500	68083579515	18760	18750	18760	18740	2041
626	20250327	112400	68045312735	18750	18780	18850	18730	7374
627	20250327	112300	67906819165	18780	18750	18780	18750	1851
628	20250327	112200	67872086305	18760	18690	18760	18670	16287
629	20250327	112100	67567554260	18690	18740	18750	18670	12621
630	20250327	112000	67331448265	18740	18770	18780	18740	8008
631	20250327	111900	67181272635	18760	18750	18790	18730	8564
632	20250327	111800	67020665805	18750	18810	18820	18750	22964
633	20250327	111700	66589258125	18820	18820	18830	18810	6453
634	20250327	111600	66467834055	18820	18840	18850	18810	8276
635	20250327	111500	66312034635	18840	18830	18860	18820	7105
636	20250327	111400	66178246485	18830	18880	18900	18830	7279
637	20250327	111300	66041005875	18880	18840	18900	18810	17323
638	20250327	111200	65714905575	18840	18950	18950	18830	17810
639	20250327	111100	65378867655	18950	18970	18990	18940	3564
640	20250327	111000	65311288095	18960	18920	18990	18900	8321
641	20250327	110900	65153817165	18920	19000	19010	18880	33567
642	20250327	110800	64518286405	19000	19020	19030	19000	15625
643	20250327	110700	64221313125	19020	19030	19040	19020	4614
644	20250327	110600	64133512465	19030	19030	19040	19010	4552
645	20250327	110500	64046929150	19020	19080	19090	19020	10875
646	20250327	110400	63839816440	19080	19125	19130	19080	5443
647	20250327	110300	63735836745	19120	19150	19160	19110	5697
648	20250327	110200	63626840185	19150	19120	19150	19110	2109
649	20250327	110100	63586484755	19120	19150	19150	19110	4449
650	20250327	110000	63501368945	19150	19110	19150	19110	2845
651	20250327	105900	63446946455	19110	19120	19130	19100	3915
652	20250327	105800	63372122425	19130	19100	19140	19090	2785
653	20250327	105700	63318916190	19100	19090	19100	19070	2930
654	20250327	105600	63262985260	19100	19140	19140	19070	6349
655	20250327	105500	63141778690	19140	19100	19140	19090	2604
656	20250327	105400	63092003190	19100	19070	19100	19060	2077
657	20250327	105300	63052356420	19060	19090	19090	19050	10043
658	20250327	105200	62860855170	19120	19100	19140	19090	4909
659	20250327	105100	62767066350	19100	19110	19120	19100	1995
660	20250327	105000	62728956700	19110	19080	19110	19080	2900
661	20250327	104900	62673582805	19080	19110	19110	19070	4709
662	20250327	104800	62583684895	19110	19110	19120	19090	3302
663	20250327	104700	62520593455	19090	19140	19140	19090	5228
664	20250327	104600	62420635045	19130	19040	19150	19040	5180
665	20250327	104500	62321680325	19030	19070	19080	19030	8833
666	20250327	104400	62153471735	19070	19090	19100	19060	7806
667	20250327	104300	62004532880	19090	19140	19180	19080	14095
668	20250327	104200	61735224525	19140	19200	19200	19130	6380
669	20250327	104100	61612970305	19190	19210	19220	19170	4327
670	20250327	104000	61529925135	19220	19160	19240	19160	3503
671	20250327	103900	61462635835	19160	19280	19290	19120	27036
672	20250327	103800	60943267430	19280	19230	19290	19230	7836
673	20250327	103700	60792338270	19240	19260	19270	19220	6762
674	20250327	103600	60662239430	19270	19220	19310	19220	10581
675	20250327	103500	60458280285	19220	19350	19350	19200	21087
676	20250327	103400	60051482435	19350	19390	19400	19350	22986
677	20250327	103300	59606346915	19400	19340	19400	19320	16787
678	20250327	103200	59281392725	19340	19330	19410	19320	36189
679	20250327	103100	58580307365	19340	19270	19390	19210	31223
680	20250327	103000	57977233140	19280	19210	19280	19190	12873
681	20250327	102900	57729482090	19200	19260	19260	19200	16291
682	20250327	102800	57416313360	19250	19170	19270	19170	25840
683	20250327	102700	56919488740	19170	19150	19180	19150	5165
684	20250327	102600	56820520480	19150	19180	19190	19150	7571
685	20250327	102500	56675421380	19180	19160	19200	19150	11090
686	20250327	102400	56462664510	19160	19150	19160	19140	5522
687	20250327	102300	56356950800	19150	19130	19180	19110	6134
688	20250327	102200	56239513540	19110	19120	19140	19100	3960
689	20250327	102100	56163807550	19130	19130	19150	19120	3807
690	20250327	102000	56090947600	19140	19080	19170	19080	11161
691	20250327	101900	55877359130	19090	19070	19090	19060	2846
692	20250327	101800	55823062020	19070	19060	19070	19050	3556
693	20250327	101700	55755278545	19070	19050	19080	19050	3201
694	20250327	101600	55694256775	19050	19040	19070	19040	3453
695	20250327	101500	55628454585	19060	19000	19060	18990	2269
696	20250327	101400	55585282125	19010	19000	19020	18980	6939
697	20250327	101300	55453470860	19000	19010	19040	19000	7820
698	20250327	101200	55304754030	19010	19010	19050	19000	6414
699	20250327	101100	55182753080	19010	19030	19040	19000	4282
700	20250327	101000	55101335280	19040	18960	19060	18950	13327
701	20250327	100900	54848099670	18950	19000	19000	18950	6553
702	20250327	100800	54723758825	19000	18910	19040	18910	17702
703	20250327	100700	54388157525	18910	18970	18970	18910	18956
704	20250327	100600	54029280025	18970	18990	19000	18960	11050
705	20250327	100500	53819542280	18990	19080	19080	18990	25730
706	20250327	100400	53329958670	19070	19090	19100	19050	12576
707	20250327	100300	53090061670	19090	19120	19130	19090	8189
708	20250327	100200	52933609960	19130	19160	19170	19110	8882
709	20250327	100100	52763715855	19160	19200	19210	19140	10141
710	20250327	100000	52569283940	19210	19250	19270	19190	15231
711	20250327	095900	52276566430	19260	19210	19270	19210	33151
712	20250327	095800	51638523095	19220	19170	19220	19150	14349
713	20250327	095700	51363235265	19160	19150	19170	19140	4283
714	20250327	095600	51281172725	19160	19160	19180	19140	5683
715	20250327	095500	51172266775	19160	19110	19160	19100	6363
716	20250327	095400	51050560975	19100	19070	19120	19070	4204
717	20250327	095300	50970282235	19060	19170	19180	19060	15391
718	20250327	095200	50675826545	19180	19190	19190	19140	14848
719	20250327	095100	50391159515	19180	19130	19200	19130	16476
720	20250327	095000	50075308825	19130	19010	19140	19000	11123
721	20250327	094900	49863512830	19000	19030	19030	19000	12113
722	20250327	094800	49633245650	19030	19040	19060	19020	9183
723	20250327	094700	49458472345	19045	19090	19120	19040	10981
724	20250327	094600	49249001985	19100	19140	19140	19090	6850
725	20250327	094500	49118094755	19140	19125	19140	19060	15167
726	20250327	094400	48828551795	19125	19130	19150	19110	12044
727	20250327	094300	48598228865	19120	19200	19200	19100	16130
728	20250327	094200	48289470945	19200	19110	19230	19110	33810
729	20250327	094100	47641353910	19100	19030	19130	19020	18282
730	20250327	094000	47292766115	19030	19030	19055	18990	23513
731	20250327	093900	46845323830	19040	18970	19100	18930	47080
732	20250327	093800	45951927050	18980	19130	19130	18970	86666
733	20250327	093700	44302785030	19120	19140	19150	19110	16109
734	20250327	093600	43994683550	19130	19110	19170	19100	25739
735	20250327	093500	43502316625	19110	19240	19240	19090	34557
736	20250327	093400	42841035515	19240	19270	19280	19100	48328
737	20250327	093300	41913363940	19260	19140	19270	19120	27184
738	20250327	093200	41391292480	19170	19360	19400	19130	64571
739	20250327	093100	40147847620	19350	19480	19490	19350	35516
740	20250327	093000	39458067410	19470	19340	19480	19330	30120
741	20250327	092900	38873763080	19340	19400	19410	19290	28127
742	20250327	092800	38330248375	19400	19420	19430	19270	76621
743	20250327	092700	36846350755	19420	19440	19510	19410	32027
744	20250327	092600	36222881865	19430	19545	19550	19430	46495
745	20250327	092500	35316689945	19545	19580	19640	19410	94031
746	20250327	092400	33482064485	19580	19670	19750	19560	92329
747	20250327	092300	31665278800	19670	19540	19690	19530	92708
748	20250327	092200	29846696845	19530	19610	19620	19430	81695
749	20250327	092100	28251293920	19610	19750	19780	19500	123971
750	20250327	092000	25813815010	19750	19620	19850	19570	243240
751	20250327	091900	21007024250	19630	19290	19650	19260	144852
752	20250327	091800	18184293860	19300	19600	19600	19270	158041
753	20250327	091700	15109197535	19630	18910	19770	18890	262536
754	20250327	091600	10012028475	18900	18750	18920	18740	61605
755	20250327	091500	8849939245	18770	18670	18780	18650	38165
756	20250327	091400	8134838610	18660	18730	18740	18590	29434
757	20250327	091300	7584942350	18740	18680	18770	18670	57639
758	20250327	091200	6506291075	18670	18370	18700	18370	43098
759	20250327	091100	5705373430	18350	18290	18430	18270	33486
760	20250327	091000	5090937430	18290	18180	18340	18120	18188
761	20250327	090900	4759017355	18180	18150	18230	18040	11701
762	20250327	090800	4546880280	18150	17950	18180	17950	13349
763	20250327	090700	4305949780	17950	17900	17965	17890	14349
764	20250327	090600	4049059275	17890	17890	17950	17890	19797
765	20250327	090500	3694639305	17890	17915	17930	17870	28752
766	20250327	090400	3179806965	17920	17910	18050	17900	23254
767	20250327	090300	2762326670	17900	18080	18090	17900	45669
768	20250327	090200	1940847950	18090	18140	18140	18010	31281
769	20250327	090100	1375424050	18060	18300	18400	18060	37287
770	20250327	090000	694947430	18300	18270	18510	18270	36848