KissMeData/480370/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	215200	16337463920	15090	15090	15090	15090	13637
3	20250327	215100	16337463920	15090	15090	15090	15090	0
4	20250327	215000	16337463920	15090	15090	15090	15090	0
5	20250327	214900	16337463920	15090	15090	15090	15090	0
6	20250327	214800	16337463920	15090	15090	15090	15090	0
7	20250327	214700	16337463920	15090	15090	15090	15090	0
8	20250327	214600	16337463920	15090	15090	15090	15090	0
9	20250327	214500	16337463920	15090	15090	15090	15090	0
10	20250327	214400	16337463920	15090	15090	15090	15090	0
11	20250327	214300	16337463920	15090	15090	15090	15090	0
12	20250327	214200	16337463920	15090	15090	15090	15090	0
13	20250327	214100	16337463920	15090	15090	15090	15090	0
14	20250327	214000	16337463920	15090	15090	15090	15090	0
15	20250327	213900	16337463920	15090	15090	15090	15090	0
16	20250327	213800	16337463920	15090	15090	15090	15090	0
17	20250327	213700	16337463920	15090	15090	15090	15090	0
18	20250327	213600	16337463920	15090	15090	15090	15090	0
19	20250327	213500	16337463920	15090	15090	15090	15090	0
20	20250327	213400	16337463920	15090	15090	15090	15090	0
21	20250327	213300	16337463920	15090	15090	15090	15090	0
22	20250327	213200	16337463920	15090	15090	15090	15090	0
23	20250327	213100	16337463920	15090	15090	15090	15090	0
24	20250327	213000	16337463920	15090	15090	15090	15090	0
25	20250327	212900	16337463920	15090	15090	15090	15090	0
26	20250327	212800	16337463920	15090	15090	15090	15090	0
27	20250327	212700	16337463920	15090	15090	15090	15090	0
28	20250327	212600	16337463920	15090	15090	15090	15090	0
29	20250327	212500	16337463920	15090	15090	15090	15090	0
30	20250327	212400	16337463920	15090	15090	15090	15090	0
31	20250327	212300	16337463920	15090	15090	15090	15090	0
32	20250327	212200	16337463920	15090	15090	15090	15090	13637
33	20250327	212100	16337463920	15090	15090	15090	15090	0
34	20250327	212000	16337463920	15090	15090	15090	15090	0
35	20250327	211900	16337463920	15090	15090	15090	15090	0
36	20250327	211800	16337463920	15090	15090	15090	15090	0
37	20250327	211700	16337463920	15090	15090	15090	15090	0
38	20250327	211600	16337463920	15090	15090	15090	15090	0
39	20250327	211500	16337463920	15090	15090	15090	15090	0
40	20250327	211400	16337463920	15090	15090	15090	15090	0
41	20250327	211300	16337463920	15090	15090	15090	15090	0
42	20250327	211200	16337463920	15090	15090	15090	15090	0
43	20250327	211100	16337463920	15090	15090	15090	15090	0
44	20250327	211000	16337463920	15090	15090	15090	15090	0
45	20250327	210900	16337463920	15090	15090	15090	15090	0
46	20250327	210800	16337463920	15090	15090	15090	15090	0
47	20250327	210700	16337463920	15090	15090	15090	15090	0
48	20250327	210600	16337463920	15090	15090	15090	15090	0
49	20250327	210500	16337463920	15090	15090	15090	15090	0
50	20250327	210400	16337463920	15090	15090	15090	15090	0
51	20250327	210300	16337463920	15090	15090	15090	15090	0
52	20250327	210200	16337463920	15090	15090	15090	15090	0
53	20250327	210100	16337463920	15090	15090	15090	15090	0
54	20250327	210000	16337463920	15090	15090	15090	15090	0
55	20250327	205900	16337463920	15090	15090	15090	15090	0
56	20250327	205800	16337463920	15090	15090	15090	15090	0
57	20250327	205700	16337463920	15090	15090	15090	15090	0
58	20250327	205600	16337463920	15090	15090	15090	15090	0
59	20250327	205500	16337463920	15090	15090	15090	15090	0
60	20250327	205400	16337463920	15090	15090	15090	15090	0
61	20250327	205300	16337463920	15090	15090	15090	15090	0
62	20250327	205200	16337463920	15090	15090	15090	15090	13637
63	20250327	205100	16337463920	15090	15090	15090	15090	0
64	20250327	205000	16337463920	15090	15090	15090	15090	0
65	20250327	204900	16337463920	15090	15090	15090	15090	0
66	20250327	204800	16337463920	15090	15090	15090	15090	0
67	20250327	204700	16337463920	15090	15090	15090	15090	0
68	20250327	204600	16337463920	15090	15090	15090	15090	0
69	20250327	204500	16337463920	15090	15090	15090	15090	0
70	20250327	204400	16337463920	15090	15090	15090	15090	0
71	20250327	204300	16337463920	15090	15090	15090	15090	0
72	20250327	204200	16337463920	15090	15090	15090	15090	0
73	20250327	204100	16337463920	15090	15090	15090	15090	0
74	20250327	204000	16337463920	15090	15090	15090	15090	0
75	20250327	203900	16337463920	15090	15090	15090	15090	0
76	20250327	203800	16337463920	15090	15090	15090	15090	0
77	20250327	203700	16337463920	15090	15090	15090	15090	0
78	20250327	203600	16337463920	15090	15090	15090	15090	0
79	20250327	203500	16337463920	15090	15090	15090	15090	0
80	20250327	203400	16337463920	15090	15090	15090	15090	0
81	20250327	203300	16337463920	15090	15090	15090	15090	0
82	20250327	203200	16337463920	15090	15090	15090	15090	0
83	20250327	203100	16337463920	15090	15090	15090	15090	0
84	20250327	203000	16337463920	15090	15090	15090	15090	0
85	20250327	202900	16337463920	15090	15090	15090	15090	0
86	20250327	202800	16337463920	15090	15090	15090	15090	0
87	20250327	202700	16337463920	15090	15090	15090	15090	0
88	20250327	202600	16337463920	15090	15090	15090	15090	0
89	20250327	202500	16337463920	15090	15090	15090	15090	0
90	20250327	202400	16337463920	15090	15090	15090	15090	0
91	20250327	202300	16337463920	15090	15090	15090	15090	0
92	20250327	202200	16337463920	15090	15090	15090	15090	13637
93	20250327	202100	16337463920	15090	15090	15090	15090	0
94	20250327	202000	16337463920	15090	15090	15090	15090	0
95	20250327	201900	16337463920	15090	15090	15090	15090	0
96	20250327	201800	16337463920	15090	15090	15090	15090	0
97	20250327	201700	16337463920	15090	15090	15090	15090	0
98	20250327	201600	16337463920	15090	15090	15090	15090	0
99	20250327	201500	16337463920	15090	15090	15090	15090	0
100	20250327	201400	16337463920	15090	15090	15090	15090	0
101	20250327	201300	16337463920	15090	15090	15090	15090	0
102	20250327	201200	16337463920	15090	15090	15090	15090	0
103	20250327	201100	16337463920	15090	15090	15090	15090	0
104	20250327	201000	16337463920	15090	15090	15090	15090	0
105	20250327	200900	16337463920	15090	15090	15090	15090	0
106	20250327	200800	16337463920	15090	15090	15090	15090	0
107	20250327	200700	16337463920	15090	15090	15090	15090	0
108	20250327	200600	16337463920	15090	15090	15090	15090	0
109	20250327	200500	16337463920	15090	15090	15090	15090	0
110	20250327	200400	16337463920	15090	15090	15090	15090	0
111	20250327	200300	16337463920	15090	15090	15090	15090	0
112	20250327	200200	16337463920	15090	15090	15090	15090	0
113	20250327	200100	16337463920	15090	15090	15090	15090	0
114	20250327	200000	16337463920	15090	15090	15090	15090	0
115	20250327	195900	16337463920	15090	15090	15090	15090	0
116	20250327	195800	16337463920	15090	15090	15090	15090	0
117	20250327	195700	16337463920	15090	15090	15090	15090	0
118	20250327	195600	16337463920	15090	15090	15090	15090	0
119	20250327	195500	16337463920	15090	15090	15090	15090	0
120	20250327	195400	16337463920	15090	15090	15090	15090	0
121	20250327	195300	16337463920	15090	15090	15090	15090	0
122	20250327	195200	16337463920	15090	15090	15090	15090	13637
123	20250327	195100	16337463920	15090	15090	15090	15090	0
124	20250327	195000	16337463920	15090	15090	15090	15090	0
125	20250327	194900	16337463920	15090	15090	15090	15090	0
126	20250327	194800	16337463920	15090	15090	15090	15090	0
127	20250327	194700	16337463920	15090	15090	15090	15090	0
128	20250327	194600	16337463920	15090	15090	15090	15090	0
129	20250327	194500	16337463920	15090	15090	15090	15090	0
130	20250327	194400	16337463920	15090	15090	15090	15090	0
131	20250327	194300	16337463920	15090	15090	15090	15090	0
132	20250327	194200	16337463920	15090	15090	15090	15090	0
133	20250327	194100	16337463920	15090	15090	15090	15090	0
134	20250327	194000	16337463920	15090	15090	15090	15090	0
135	20250327	193900	16337463920	15090	15090	15090	15090	0
136	20250327	193800	16337463920	15090	15090	15090	15090	0
137	20250327	193700	16337463920	15090	15090	15090	15090	0
138	20250327	193600	16337463920	15090	15090	15090	15090	0
139	20250327	193500	16337463920	15090	15090	15090	15090	0
140	20250327	193400	16337463920	15090	15090	15090	15090	0
141	20250327	193300	16337463920	15090	15090	15090	15090	0
142	20250327	193200	16337463920	15090	15090	15090	15090	0
143	20250327	193100	16337463920	15090	15090	15090	15090	0
144	20250327	193000	16337463920	15090	15090	15090	15090	0
145	20250327	192900	16337463920	15090	15090	15090	15090	0
146	20250327	192800	16337463920	15090	15090	15090	15090	0
147	20250327	192700	16337463920	15090	15090	15090	15090	0
148	20250327	192600	16337463920	15090	15090	15090	15090	0
149	20250327	192500	16337463920	15090	15090	15090	15090	0
150	20250327	192400	16337463920	15090	15090	15090	15090	0
151	20250327	192300	16337463920	15090	15090	15090	15090	0
152	20250327	192200	16337463920	15090	15090	15090	15090	13637
153	20250327	192100	16337463920	15090	15090	15090	15090	0
154	20250327	192000	16337463920	15090	15090	15090	15090	0
155	20250327	191900	16337463920	15090	15090	15090	15090	0
156	20250327	191800	16337463920	15090	15090	15090	15090	0
157	20250327	191700	16337463920	15090	15090	15090	15090	0
158	20250327	191600	16337463920	15090	15090	15090	15090	0
159	20250327	191500	16337463920	15090	15090	15090	15090	0
160	20250327	191400	16337463920	15090	15090	15090	15090	0
161	20250327	191300	16337463920	15090	15090	15090	15090	0
162	20250327	191200	16337463920	15090	15090	15090	15090	0
163	20250327	191100	16337463920	15090	15090	15090	15090	0
164	20250327	191000	16337463920	15090	15090	15090	15090	0
165	20250327	190900	16337463920	15090	15090	15090	15090	0
166	20250327	190800	16337463920	15090	15090	15090	15090	0
167	20250327	190700	16337463920	15090	15090	15090	15090	0
168	20250327	190600	16337463920	15090	15090	15090	15090	0
169	20250327	190500	16337463920	15090	15090	15090	15090	0
170	20250327	190400	16337463920	15090	15090	15090	15090	0
171	20250327	190300	16337463920	15090	15090	15090	15090	0
172	20250327	190200	16337463920	15090	15090	15090	15090	0
173	20250327	190100	16337463920	15090	15090	15090	15090	0
174	20250327	190000	16337463920	15090	15090	15090	15090	0
175	20250327	185900	16337463920	15090	15090	15090	15090	0
176	20250327	185800	16337463920	15090	15090	15090	15090	0
177	20250327	185700	16337463920	15090	15090	15090	15090	0
178	20250327	185600	16337463920	15090	15090	15090	15090	0
179	20250327	185500	16337463920	15090	15090	15090	15090	0
180	20250327	185400	16337463920	15090	15090	15090	15090	0
181	20250327	185300	16337463920	15090	15090	15090	15090	0
182	20250327	185200	16337463920	15090	15090	15090	15090	13637
183	20250327	185100	16337463920	15090	15090	15090	15090	0
184	20250327	185000	16337463920	15090	15090	15090	15090	0
185	20250327	184900	16337463920	15090	15090	15090	15090	0
186	20250327	184800	16337463920	15090	15090	15090	15090	0
187	20250327	184700	16337463920	15090	15090	15090	15090	0
188	20250327	184600	16337463920	15090	15090	15090	15090	0
189	20250327	184500	16337463920	15090	15090	15090	15090	0
190	20250327	184400	16337463920	15090	15090	15090	15090	0
191	20250327	184300	16337463920	15090	15090	15090	15090	0
192	20250327	184200	16337463920	15090	15090	15090	15090	0
193	20250327	184100	16337463920	15090	15090	15090	15090	0
194	20250327	184000	16337463920	15090	15090	15090	15090	0
195	20250327	183900	16337463920	15090	15090	15090	15090	0
196	20250327	183800	16337463920	15090	15090	15090	15090	0
197	20250327	183700	16337463920	15090	15090	15090	15090	0
198	20250327	183600	16337463920	15090	15090	15090	15090	0
199	20250327	183500	16337463920	15090	15090	15090	15090	0
200	20250327	183400	16337463920	15090	15090	15090	15090	0
201	20250327	183300	16337463920	15090	15090	15090	15090	0
202	20250327	183200	16337463920	15090	15090	15090	15090	0
203	20250327	183100	16337463920	15090	15090	15090	15090	0
204	20250327	183000	16337463920	15090	15090	15090	15090	0
205	20250327	182900	16337463920	15090	15090	15090	15090	0
206	20250327	182800	16337463920	15090	15090	15090	15090	0
207	20250327	182700	16337463920	15090	15090	15090	15090	0
208	20250327	182600	16337463920	15090	15090	15090	15090	0
209	20250327	182500	16337463920	15090	15090	15090	15090	0
210	20250327	182400	16337463920	15090	15090	15090	15090	0
211	20250327	182300	16337463920	15090	15090	15090	15090	0
212	20250327	182200	16337463920	15090	15090	15090	15090	13637
213	20250327	182100	16337463920	15090	15090	15090	15090	0
214	20250327	182000	16337463920	15090	15090	15090	15090	0
215	20250327	181900	16337463920	15090	15090	15090	15090	0
216	20250327	181800	16337463920	15090	15090	15090	15090	0
217	20250327	181700	16337463920	15090	15090	15090	15090	0
218	20250327	181600	16337463920	15090	15090	15090	15090	0
219	20250327	181500	16337463920	15090	15090	15090	15090	0
220	20250327	181400	16337463920	15090	15090	15090	15090	0
221	20250327	181300	16337463920	15090	15090	15090	15090	0
222	20250327	181200	16337463920	15090	15090	15090	15090	0
223	20250327	181100	16337463920	15090	15090	15090	15090	0
224	20250327	181000	16337463920	15090	15090	15090	15090	0
225	20250327	180900	16337463920	15090	15090	15090	15090	0
226	20250327	180800	16337463920	15090	15090	15090	15090	0
227	20250327	180700	16337463920	15090	15090	15090	15090	0
228	20250327	180600	16337463920	15090	15090	15090	15090	0
229	20250327	180500	16337463920	15090	15090	15090	15090	0
230	20250327	180400	16337463920	15090	15090	15090	15090	0
231	20250327	180300	16337463920	15090	15090	15090	15090	0
232	20250327	180200	16337463920	15090	15090	15090	15090	0
233	20250327	180100	16337463920	15090	15090	15090	15090	0
234	20250327	180000	16337463920	15090	15090	15090	15090	0
235	20250327	175900	16337463920	15090	15090	15090	15090	0
236	20250327	175800	16337463920	15090	15090	15090	15090	0
237	20250327	175700	16337463920	15090	15090	15090	15090	0
238	20250327	175600	16337463920	15090	15090	15090	15090	0
239	20250327	175500	16337463920	15090	15090	15090	15090	0
240	20250327	175400	16337463920	15090	15090	15090	15090	0
241	20250327	175300	16337463920	15090	15090	15090	15090	0
242	20250327	175200	16337463920	15090	15090	15090	15090	13637
243	20250327	175100	16337463920	15090	15090	15090	15090	0
244	20250327	175000	16337463920	15090	15090	15090	15090	0
245	20250327	174900	16337463920	15090	15090	15090	15090	0
246	20250327	174800	16337463920	15090	15090	15090	15090	0
247	20250327	174700	16337463920	15090	15090	15090	15090	0
248	20250327	174600	16337463920	15090	15090	15090	15090	0
249	20250327	174500	16337463920	15090	15090	15090	15090	0
250	20250327	174400	16337463920	15090	15090	15090	15090	0
251	20250327	174300	16337463920	15090	15090	15090	15090	0
252	20250327	174200	16337463920	15090	15090	15090	15090	0
253	20250327	174100	16337463920	15090	15090	15090	15090	0
254	20250327	174000	16337463920	15090	15090	15090	15090	0
255	20250327	173900	16337463920	15090	15090	15090	15090	0
256	20250327	173800	16337463920	15090	15090	15090	15090	0
257	20250327	173700	16337463920	15090	15090	15090	15090	0
258	20250327	173600	16337463920	15090	15090	15090	15090	0
259	20250327	173500	16337463920	15090	15090	15090	15090	0
260	20250327	173400	16337463920	15090	15090	15090	15090	0
261	20250327	173300	16337463920	15090	15090	15090	15090	0
262	20250327	173200	16337463920	15090	15090	15090	15090	0
263	20250327	173100	16337463920	15090	15090	15090	15090	0
264	20250327	173000	16337463920	15090	15090	15090	15090	0
265	20250327	172900	16337463920	15090	15090	15090	15090	0
266	20250327	172800	16337463920	15090	15090	15090	15090	0
267	20250327	172700	16337463920	15090	15090	15090	15090	0
268	20250327	172600	16337463920	15090	15090	15090	15090	0
269	20250327	172500	16337463920	15090	15090	15090	15090	0
270	20250327	172400	16337463920	15090	15090	15090	15090	0
271	20250327	172300	16337463920	15090	15090	15090	15090	0
272	20250327	172200	16337463920	15090	15090	15090	15090	13637
273	20250327	172100	16337463920	15090	15090	15090	15090	0
274	20250327	172000	16337463920	15090	15090	15090	15090	0
275	20250327	171900	16337463920	15090	15090	15090	15090	0
276	20250327	171800	16337463920	15090	15090	15090	15090	0
277	20250327	171700	16337463920	15090	15090	15090	15090	0
278	20250327	171600	16337463920	15090	15090	15090	15090	0
279	20250327	171500	16337463920	15090	15090	15090	15090	0
280	20250327	171400	16337463920	15090	15090	15090	15090	0
281	20250327	171300	16337463920	15090	15090	15090	15090	0
282	20250327	171200	16337463920	15090	15090	15090	15090	0
283	20250327	171100	16337463920	15090	15090	15090	15090	0
284	20250327	171000	16337463920	15090	15090	15090	15090	0
285	20250327	170900	16337463920	15090	15090	15090	15090	0
286	20250327	170800	16337463920	15090	15090	15090	15090	0
287	20250327	170700	16337463920	15090	15090	15090	15090	0
288	20250327	170600	16337463920	15090	15090	15090	15090	0
289	20250327	170500	16337463920	15090	15090	15090	15090	0
290	20250327	170400	16337463920	15090	15090	15090	15090	0
291	20250327	170300	16337463920	15090	15090	15090	15090	0
292	20250327	170200	16337463920	15090	15090	15090	15090	0
293	20250327	170100	16337463920	15090	15090	15090	15090	0
294	20250327	170000	16337463920	15090	15090	15090	15090	0
295	20250327	165900	16337463920	15090	15090	15090	15090	0
296	20250327	165800	16337463920	15090	15090	15090	15090	0
297	20250327	165700	16337463920	15090	15090	15090	15090	0
298	20250327	165600	16337463920	15090	15090	15090	15090	0
299	20250327	165500	16337463920	15090	15090	15090	15090	0
300	20250327	165400	16337463920	15090	15090	15090	15090	0
301	20250327	165300	16337463920	15090	15090	15090	15090	0
302	20250327	165200	16337463920	15090	15090	15090	15090	13637
303	20250327	165100	16337463920	15090	15090	15090	15090	0
304	20250327	165000	16337463920	15090	15090	15090	15090	0
305	20250327	164900	16337463920	15090	15090	15090	15090	0
306	20250327	164800	16337463920	15090	15090	15090	15090	0
307	20250327	164700	16337463920	15090	15090	15090	15090	0
308	20250327	164600	16337463920	15090	15090	15090	15090	0
309	20250327	164500	16337463920	15090	15090	15090	15090	0
310	20250327	164400	16337463920	15090	15090	15090	15090	0
311	20250327	164300	16337463920	15090	15090	15090	15090	0
312	20250327	164200	16337463920	15090	15090	15090	15090	0
313	20250327	164100	16337463920	15090	15090	15090	15090	0
314	20250327	164000	16337463920	15090	15090	15090	15090	0
315	20250327	163900	16337463920	15090	15090	15090	15090	0
316	20250327	163800	16337463920	15090	15090	15090	15090	0
317	20250327	163700	16337463920	15090	15090	15090	15090	0
318	20250327	163600	16337463920	15090	15090	15090	15090	0
319	20250327	163500	16337463920	15090	15090	15090	15090	0
320	20250327	163400	16337463920	15090	15090	15090	15090	0
321	20250327	163300	16337463920	15090	15090	15090	15090	0
322	20250327	163200	16337463920	15090	15090	15090	15090	0
323	20250327	163100	16337463920	15090	15090	15090	15090	0
324	20250327	163000	16337463920	15090	15090	15090	15090	0
325	20250327	162900	16337463920	15090	15090	15090	15090	0
326	20250327	162800	16337463920	15090	15090	15090	15090	0
327	20250327	162700	16337463920	15090	15090	15090	15090	0
328	20250327	162600	16337463920	15090	15090	15090	15090	0
329	20250327	162500	16337463920	15090	15090	15090	15090	0
330	20250327	162400	16337463920	15090	15090	15090	15090	0
331	20250327	162300	16337463920	15090	15090	15090	15090	0
332	20250327	162200	16337463920	15090	15090	15090	15090	13637
333	20250327	162100	16337463920	15090	15090	15090	15090	0
334	20250327	162000	16337463920	15090	15090	15090	15090	0
335	20250327	161900	16337463920	15090	15090	15090	15090	0
336	20250327	161800	16337463920	15090	15090	15090	15090	0
337	20250327	161700	16337463920	15090	15090	15090	15090	0
338	20250327	161600	16337463920	15090	15090	15090	15090	0
339	20250327	161500	16337463920	15090	15090	15090	15090	0
340	20250327	161400	16337463920	15090	15090	15090	15090	0
341	20250327	161300	16337463920	15090	15090	15090	15090	0
342	20250327	161200	16337463920	15090	15090	15090	15090	0
343	20250327	161100	16337463920	15090	15090	15090	15090	0
344	20250327	161000	16337463920	15090	15090	15090	15090	0
345	20250327	160900	16337463920	15090	15090	15090	15090	0
346	20250327	160800	16337463920	15090	15090	15090	15090	0
347	20250327	160700	16337463920	15090	15090	15090	15090	0
348	20250327	160600	16337463920	15090	15090	15090	15090	0
349	20250327	160500	16337463920	15090	15090	15090	15090	0
350	20250327	160400	16337463920	15090	15090	15090	15090	0
351	20250327	160300	16337463920	15090	15090	15090	15090	0
352	20250327	160200	16337463920	15090	15090	15090	15090	0
353	20250327	160100	16337463920	15090	15090	15090	15090	0
354	20250327	160000	16337463920	15090	15090	15090	15090	0
355	20250327	155900	16337463920	15090	15090	15090	15090	0
356	20250327	155800	16337463920	15090	15090	15090	15090	0
357	20250327	155700	16337463920	15090	15090	15090	15090	0
358	20250327	155600	16337463920	15090	15090	15090	15090	0
359	20250327	155500	16337463920	15090	15090	15090	15090	0
360	20250327	155400	16337463920	15090	15090	15090	15090	0
361	20250327	155300	16337463920	15090	15090	15090	15090	0
362	20250327	155200	16337463920	15090	15090	15090	15090	13637
363	20250327	155100	16337463920	15090	15090	15090	15090	0
364	20250327	155000	16337463920	15090	15090	15090	15090	0
365	20250327	154900	16337463920	15090	15090	15090	15090	0
366	20250327	154800	16337463920	15090	15090	15090	15090	0
367	20250327	154700	16337463920	15090	15090	15090	15090	0
368	20250327	154600	16337463920	15090	15090	15090	15090	0
369	20250327	154500	16337463920	15090	15090	15090	15090	0
370	20250327	154400	16337463920	15090	15090	15090	15090	0
371	20250327	154300	16337463920	15090	15090	15090	15090	0
372	20250327	154200	16337463920	15090	15090	15090	15090	0
373	20250327	154100	16337463920	15090	15090	15090	15090	0
374	20250327	154000	16337463920	15090	15090	15090	15090	0
375	20250327	153900	16337463920	15090	15090	15090	15090	0
376	20250327	153800	16337463920	15090	15090	15090	15090	0
377	20250327	153700	16337463920	15090	15090	15090	15090	0
378	20250327	153600	16337463920	15090	15090	15090	15090	0
379	20250327	153500	16337463920	15090	15090	15090	15090	0
380	20250327	153400	16337463920	15090	15090	15090	15090	0
381	20250327	153300	16337463920	15090	15090	15090	15090	0
382	20250327	153200	16337463920	15090	15090	15090	15090	0
383	20250327	153100	16337463920	15090	15090	15090	15090	0
384	20250327	153000	16337463920	15090	15090	15090	15090	13637
385	20250327	152900	16131681590	15130	15130	15130	15130	0
386	20250327	152800	16131681590	15130	15130	15130	15130	0
387	20250327	152700	16131681590	15130	15130	15130	15130	0
388	20250327	152600	16131681590	15130	15130	15130	15130	0
389	20250327	152500	16131681590	15130	15130	15130	15130	0
390	20250327	152400	16131681590	15130	15130	15130	15130	0
391	20250327	152300	16131681590	15130	15130	15130	15130	0
392	20250327	152200	16131681590	15130	15130	15130	15130	0
393	20250327	152100	16131681590	15130	15130	15130	15130	0
394	20250327	152000	16131681590	15130	15130	15130	15130	0
395	20250327	151900	16131681590	15130	15130	15160	15120	2720
396	20250327	151800	16090529160	15130	15140	15140	15130	1647
397	20250327	151700	16065608620	15130	15150	15170	15130	2619
398	20250327	151600	16025947140	15160	15170	15170	15150	2813
399	20250327	151500	15983310090	15160	15170	15180	15160	2701
400	20250327	151400	15942348450	15180	15180	15190	15180	704
401	20250327	151300	15931661700	15180	15170	15180	15170	722
402	20250327	151200	15920706420	15180	15170	15180	15170	563
403	20250327	151100	15912165230	15180	15170	15180	15160	3031
404	20250327	151000	15866179285	15180	15180	15190	15180	1135
405	20250327	150900	15848949965	15190	15190	15200	15190	518
406	20250327	150800	15841080965	15190	15190	15220	15190	398
407	20250327	150700	15835032355	15190	15210	15210	15190	400
408	20250327	150600	15828954075	15220	15220	15230	15190	168
409	20250327	150500	15826400775	15220	15190	15240	15180	669
410	20250327	150400	15816216615	15180	15200	15200	15170	609
411	20250327	150300	15806966425	15200	15180	15200	15170	464
412	20250327	150200	15799921495	15190	15190	15200	15180	720
413	20250327	150100	15788985045	15190	15180	15190	15180	553
414	20250327	150000	15780590045	15190	15190	15200	15180	238
415	20250327	145900	15776974595	15190	15210	15210	15180	1317
416	20250327	145800	15756958395	15210	15220	15250	15210	730
417	20250327	145700	15745847545	15210	15240	15250	15210	1261
418	20250327	145600	15726638535	15250	15200	15260	15190	1569
419	20250327	145500	15702759555	15220	15190	15220	15190	136
420	20250327	145400	15700692645	15190	15170	15200	15160	1594
421	20250327	145300	15676505460	15170	15180	15180	15160	1949
422	20250327	145200	15646937360	15180	15180	15210	15170	209
423	20250327	145100	15643762080	15180	15190	15190	15180	297
424	20250327	145000	15639251250	15190	15160	15190	15160	456
425	20250327	144900	15632333150	15170	15170	15170	15160	308
426	20250327	144800	15627663640	15190	15160	15190	15150	1300
427	20250327	144700	15607961770	15190	15160	15190	15160	402
428	20250327	144600	15601864390	15160	15160	15160	15160	444
429	20250327	144500	15595133350	15160	15190	15190	15160	965
430	20250327	144400	15580500690	15170	15190	15210	15170	543
431	20250327	144300	15572256500	15190	15180	15220	15180	531
432	20250327	144200	15564193920	15190	15210	15210	15180	864
433	20250327	144100	15551071600	15210	15220	15220	15200	252
434	20250327	144000	15547240055	15220	15220	15220	15210	134
435	20250327	143900	15545200595	15230	15240	15240	15230	874
436	20250327	143800	15531884595	15250	15240	15250	15230	63
437	20250327	143700	15530924545	15240	15240	15250	15240	98
438	20250327	143600	15529430830	15250	15240	15250	15230	313
439	20250327	143500	15524661480	15250	15230	15250	15230	235
440	20250327	143400	15521079160	15230	15260	15260	15230	364
441	20250327	143300	15515524670	15260	15210	15270	15200	564
442	20250327	143200	15506928100	15210	15220	15220	15210	473
443	20250327	143100	15499733350	15220	15180	15220	15180	493
444	20250327	143000	15492244120	15180	15175	15185	15175	341
445	20250327	142900	15487067385	15180	15170	15180	15170	19
446	20250327	142800	15486779120	15170	15170	15180	15160	316
447	20250327	142700	15481985130	15170	15170	15170	15160	292
448	20250327	142600	15477557090	15170	15170	15170	15160	481
449	20250327	142500	15470264920	15170	15160	15170	15160	524
450	20250327	142400	15462320930	15160	15160	15170	15160	669
451	20250327	142300	15452178230	15170	15170	15170	15160	373
452	20250327	142200	15446520510	15170	15160	15170	15160	142
453	20250327	142100	15444366750	15170	15170	15170	15160	530
454	20250327	142000	15436328290	15160	15160	15160	15150	626
455	20250327	141900	15426842560	15150	15190	15200	15150	2579
456	20250327	141800	15387694850	15190	15210	15210	15190	1081
457	20250327	141700	15371263930	15210	15210	15240	15210	77
458	20250327	141600	15370092730	15190	15280	15280	15190	2184
459	20250327	141500	15336793730	15280	15290	15290	15280	296
460	20250327	141400	15332267990	15290	15280	15290	15280	236
461	20250327	141300	15328659870	15280	15280	15285	15275	146
462	20250327	141200	15326428965	15280	15280	15300	15280	555
463	20250327	141100	15317944265	15290	15300	15300	15280	1081
464	20250327	141000	15301418015	15290	15300	15310	15290	788
465	20250327	140900	15289361625	15290	15290	15290	15280	784
466	20250327	140800	15277375245	15290	15290	15300	15280	444
467	20250327	140700	15270586305	15290	15300	15320	15290	1179
468	20250327	140600	15252538575	15300	15230	15300	15230	2119
469	20250327	140500	15220175735	15230	15220	15230	15200	156
470	20250327	140400	15217802205	15200	15160	15200	15160	926
471	20250327	140300	15203743480	15160	15140	15160	15120	1871
472	20250327	140200	15175428510	15140	15180	15180	15130	4922
473	20250327	140100	15100879320	15170	15190	15200	15170	1041
474	20250327	140000	15085072490	15200	15200	15200	15190	501
475	20250327	135900	15077459900	15200	15220	15220	15200	1392
476	20250327	135800	15056297140	15210	15220	15230	15210	365
477	20250327	135700	15050740130	15220	15240	15250	15220	568
478	20250327	135600	15042084640	15240	15220	15250	15220	777
479	20250327	135500	15030244500	15230	15210	15240	15210	77
480	20250327	135400	15029072860	15210	15200	15220	15200	875
481	20250327	135300	15015768900	15200	15220	15220	15200	912
482	20250327	135200	15001899320	15230	15230	15240	15230	533
483	20250327	135100	14993781255	15230	15230	15240	15230	386
484	20250327	135000	14987901985	15180	15200	15240	15180	684
485	20250327	134900	14977494785	15190	15180	15200	15170	554
486	20250327	134800	14969079665	15180	15180	15180	15150	1336
487	20250327	134700	14948823515	15160	15230	15230	15160	1543
488	20250327	134600	14925354915	15230	15270	15270	15230	306
489	20250327	134500	14920690475	15280	15230	15280	15230	283
490	20250327	134400	14916373785	15230	15210	15280	15200	1810
491	20250327	134300	14888765905	15210	15160	15240	15160	3420
492	20250327	134200	14836843935	15160	15320	15320	15130	12574
493	20250327	134100	14645286575	15320	15360	15360	15320	2775
494	20250327	134000	14602750575	15350	15330	15370	15330	1646
495	20250327	133900	14577494595	15330	15390	15390	15330	9178
496	20250327	133800	14436529925	15400	15390	15400	15390	4795
497	20250327	133700	14362733785	15390	15400	15400	15390	506
498	20250327	133600	14354943215	15400	15410	15410	15400	3275
499	20250327	133500	14304497625	15410	15420	15420	15410	1196
500	20250327	133400	14286059815	15420	15430	15430	15420	722
501	20250327	133300	14274924525	15430	15440	15440	15430	1105
502	20250327	133200	14257874045	15450	15460	15460	15450	493
503	20250327	133100	14250253455	15460	15460	15460	15450	108
504	20250327	133000	14248583785	15460	15460	15460	15440	328
505	20250327	132900	14243517245	15470	15450	15470	15450	185
506	20250327	132800	14240658645	15450	15440	15450	15440	145
507	20250327	132700	14238419545	15450	15470	15470	15450	141
508	20250327	132600	14236239575	15470	15460	15470	15460	47
509	20250327	132500	14235512595	15470	15450	15470	15430	538
510	20250327	132400	14227201055	15430	15430	15430	15430	99
511	20250327	132300	14225673485	15440	15450	15450	15440	587
512	20250327	132200	14216605335	15460	15460	15460	15460	25
513	20250327	132100	14216218835	15470	15460	15470	15460	12
514	20250327	132000	14216033305	15430	15470	15470	15430	109
515	20250327	131900	14214348725	15480	15450	15480	15450	61
516	20250327	131800	14213406235	15450	15450	15450	15450	148
517	20250327	131700	14211119635	15450	15450	15450	15420	606
518	20250327	131600	14201772345	15450	15470	15470	15450	700
519	20250327	131500	14190956295	15470	15460	15490	15460	1832
520	20250327	131400	14162598025	15460	15450	15460	15450	536
521	20250327	131300	14154312765	15430	15450	15460	15430	137
522	20250327	131200	14152197435	15450	15450	15460	15450	101
523	20250327	131100	14150636945	15450	15450	15450	15450	293
524	20250327	131000	14146110095	15450	15450	15460	15450	86
525	20250327	130900	14144780695	15450	15450	15450	15450	47
526	20250327	130800	14144054545	15450	15430	15450	15420	212
527	20250327	130700	14140781875	15430	15420	15430	15420	299
528	20250327	130600	14136168845	15420	15400	15420	15400	150
529	20250327	130500	14133855865	15400	15420	15420	15400	52
530	20250327	130400	14133054065	15420	15400	15420	15400	601
531	20250327	130300	14123794645	15420	15400	15420	15400	283
532	20250327	130200	14119436385	15400	15420	15420	15400	2128
533	20250327	130100	14086655175	15420	15420	15430	15420	139
534	20250327	130000	14084510615	15430	15420	15430	15420	204
535	20250327	125900	14081364865	15420	15420	15430	15420	195
536	20250327	125800	14078357235	15430	15420	15430	15410	172
537	20250327	125700	14075705785	15420	15430	15430	15420	119
538	20250327	125600	14073870715	15430	15430	15430	15430	14
539	20250327	125500	14073654695	15420	15430	15430	15420	221
540	20250327	125400	14070246555	15440	15420	15440	15420	102
541	20250327	125300	14068672695	15420	15420	15420	15410	248
542	20250327	125200	14064848545	15420	15420	15420	15410	9
543	20250327	125100	14064709825	15420	15410	15420	15390	622
544	20250327	125000	14055124515	15410	15410	15410	15410	321
545	20250327	124900	14050177905	15410	15400	15410	15390	1004
546	20250327	124800	14034716295	15400	15400	15400	15400	3010
547	20250327	124700	13988362295	15410	15410	15410	15410	29
548	20250327	124600	13987915405	15400	15420	15420	15400	1069
549	20250327	124500	13971446895	15420	15450	15450	15410	1672
550	20250327	124400	13945672275	15450	15420	15450	15420	61
551	20250327	124300	13944731565	15420	15430	15430	15410	72
552	20250327	124200	13943621385	15410	15420	15440	15410	246
553	20250327	124100	13939829465	15420	15450	15450	15420	11
554	20250327	124000	13939659765	15450	15420	15450	15410	1082
555	20250327	123900	13922971775	15420	15430	15430	15420	484
556	20250327	123800	13915508375	15430	15430	15430	15430	22
557	20250327	123700	13915168915	15420	15430	15430	15420	171
558	20250327	123600	13912531995	15420	15410	15420	15410	253
559	20250327	123500	13908633165	15400	15420	15420	15400	1598
560	20250327	123400	13884016235	15410	15420	15420	15400	1942
561	20250327	123300	13854092475	15430	15420	15430	15420	124
562	20250327	123200	13852179385	15410	15420	15420	15410	754
563	20250327	123100	13840557145	15420	15420	15420	15420	169
564	20250327	123000	13837951165	15420	15420	15450	15420	544
565	20250327	122900	13829562335	15420	15420	15420	15420	0
566	20250327	122800	13829562335	15420	15440	15440	15420	983
567	20250327	122700	13814402715	15450	15470	15470	15450	235
568	20250327	122600	13810769925	15470	15480	15500	15470	1060
569	20250327	122500	13794359315	15470	15470	15470	15460	85
570	20250327	122400	13793044585	15470	15470	15470	15470	148
571	20250327	122300	13790755025	15470	15490	15490	15470	451
572	20250327	122200	13783774285	15480	15510	15510	15480	1354
573	20250327	122100	13762804135	15510	15470	15510	15470	950
574	20250327	122000	13748087815	15470	15450	15470	15450	366
575	20250327	121900	13742430985	15440	15440	15440	15440	85
576	20250327	121800	13741118585	15420	15420	15420	15420	185
577	20250327	121700	13738265885	15420	15410	15420	15410	84
578	20250327	121600	13736971385	15410	15420	15420	15410	47
579	20250327	121500	13736246805	15410	15410	15410	15400	1066
580	20250327	121400	13719820315	15400	15410	15410	15400	1158
581	20250327	121300	13701975585	15410	15430	15430	15400	1853
582	20250327	121200	13673416515	15420	15460	15460	15420	1312
583	20250327	121100	13653160185	15460	15460	15460	15460	111
584	20250327	121000	13651444125	15460	15440	15460	15430	188
585	20250327	120900	13648542795	15440	15435	15440	15430	608
586	20250327	120800	13639161120	15440	15450	15450	15440	579
587	20250327	120700	13630220200	15450	15470	15480	15450	832
588	20250327	120600	13617354600	15470	15490	15490	15470	202
589	20250327	120500	13614229310	15480	15490	15490	15480	136
590	20250327	120400	13612123970	15480	15480	15480	15480	34
591	20250327	120300	13611597650	15510	15500	15520	15470	402
592	20250327	120200	13605378130	15520	15480	15520	15480	264
593	20250327	120100	13601287120	15480	15480	15480	15470	99
594	20250327	120000	13599754610	15480	15490	15500	15480	55
595	20250327	115900	13598902790	15490	15490	15490	15480	260
596	20250327	115800	13594876540	15490	15500	15500	15490	1188
597	20250327	115700	13576464440	15500	15520	15520	15500	439
598	20250327	115600	13569656110	15520	15530	15540	15520	1014
599	20250327	115500	13553911650	15520	15530	15540	15520	1574
600	20250327	115400	13529459420	15530	15510	15530	15510	643
601	20250327	115300	13519481590	15510	15510	15520	15500	611
602	20250327	115200	13510008200	15490	15500	15510	15490	414
603	20250327	115100	13503593500	15500	15540	15540	15490	1152
604	20250327	115000	13485721380	15510	15480	15560	15480	4150
605	20250327	114900	13421290220	15470	15470	15490	15460	296
606	20250327	114800	13416712090	15460	15440	15470	15440	710
607	20250327	114700	13405738450	15440	15430	15440	15420	209
608	20250327	114600	13402513420	15430	15420	15430	15420	402
609	20250327	114500	13396312820	15420	15430	15430	15420	531
610	20250327	114400	13388122420	15420	15420	15420	15410	155
611	20250327	114300	13385732470	15420	15410	15420	15410	106
612	20250327	114200	13384098000	15410	15410	15410	15410	1085
613	20250327	114100	13367378150	15410	15410	15410	15410	216
614	20250327	114000	13364049590	15410	15410	15420	15410	408
615	20250327	113900	13357762190	15410	15420	15425	15410	1002
616	20250327	113800	13342316425	15420	15420	15425	15420	41
617	20250327	113700	13341684055	15420	15420	15420	15420	95
618	20250327	113600	13340219155	15410	15440	15440	15410	1199
619	20250327	113500	13321731765	15445	15450	15450	15445	28
620	20250327	113400	13321299300	15460	15460	15460	15430	44
621	20250327	113300	13320619120	15450	15440	15460	15420	504
622	20250327	113200	13312837500	15420	15460	15460	15420	726
623	20250327	113100	13301632140	15450	15430	15450	15420	173
624	20250327	113000	13298961480	15430	15400	15430	15400	751
625	20250327	112900	13287391980	15400	15400	15410	15390	498
626	20250327	112800	13279721540	15400	15410	15410	15400	593
627	20250327	112700	13270588570	15410	15410	15410	15400	878
628	20250327	112600	13257064480	15410	15420	15430	15410	601
629	20250327	112500	13247799360	15410	15390	15420	15390	2914
630	20250327	112400	13202918390	15390	15425	15425	15390	5680
631	20250327	112300	13115418540	15430	15420	15430	15420	286
632	20250327	112200	13111008410	15410	15490	15490	15410	1361
633	20250327	112100	13089995260	15500	15510	15520	15500	585
634	20250327	112000	13080921780	15520	15530	15530	15510	857
635	20250327	111900	13067620210	15520	15500	15550	15500	1897
636	20250327	111800	13038174520	15500	15490	15510	15490	603
637	20250327	111700	13028827030	15490	15480	15490	15480	170
638	20250327	111600	13026194140	15480	15460	15480	15460	276
639	20250327	111500	13021924070	15440	15420	15440	15420	111
640	20250327	111400	13020210940	15420	15400	15420	15400	858
641	20250327	111300	13006992930	15400	15410	15410	15400	4373
642	20250327	111200	12939646370	15400	15420	15420	15400	5227
643	20250327	111100	12859130530	15420	15420	15430	15410	716
644	20250327	111000	12848091810	15410	15430	15440	15410	2136
645	20250327	110900	12815158510	15430	15430	15440	15430	612
646	20250327	110800	12805714210	15430	15430	15450	15420	1193
647	20250327	110700	12787305320	15430	15430	15430	15430	253
648	20250327	110600	12783401530	15430	15430	15480	15410	3513
649	20250327	110500	12729196880	15420	15440	15440	15420	1781
650	20250327	110400	12701713200	15440	15470	15470	15440	1319
651	20250327	110300	12681323100	15470	15480	15480	15470	849
652	20250327	110200	12668183740	15470	15510	15530	15470	2036
653	20250327	110100	12636656060	15490	15480	15490	15480	140
654	20250327	110000	12634488090	15480	15530	15530	15480	642
655	20250327	105900	12624544110	15480	15480	15550	15470	1398
656	20250327	105800	12602861390	15480	15470	15480	15440	627
657	20250327	105700	12593168100	15440	15460	15460	15420	2612
658	20250327	105600	12552866450	15460	15480	15480	15430	3472
659	20250327	105500	12499192100	15480	15530	15540	15480	2930
660	20250327	105400	12453745820	15540	15590	15600	15540	4510
661	20250327	105300	12383558220	15600	15610	15630	15590	9237
662	20250327	105200	12239383540	15600	15620	15620	15560	7773
663	20250327	105100	12118165580	15600	15570	15620	15550	6775
664	20250327	105000	12012539850	15560	15560	15570	15510	3094
665	20250327	104900	11964456000	15540	15560	15590	15540	7429
666	20250327	104800	11848803030	15550	15480	15560	15460	3989
667	20250327	104700	11786903450	15490	15430	15490	15420	2421
668	20250327	104600	11749533850	15430	15455	15460	15430	1606
669	20250327	104500	11724737855	15460	15455	15460	15450	226
670	20250327	104400	11721245925	15450	15460	15460	15450	542
671	20250327	104300	11712871985	15460	15450	15460	15440	1051
672	20250327	104200	11696639815	15450	15470	15490	15450	4541
673	20250327	104100	11626443595	15480	15460	15500	15460	1461
674	20250327	104000	11603836045	15470	15460	15470	15450	1587
675	20250327	103900	11579305655	15450	15490	15490	15450	3441
676	20250327	103800	11526087115	15490	15520	15520	15470	2157
677	20250327	103700	11492657535	15500	15490	15520	15460	1107
678	20250327	103600	11475515065	15470	15430	15490	15430	4226
679	20250327	103500	11410223095	15450	15440	15450	15420	2798
680	20250327	103400	11367041785	15430	15460	15460	15420	1502
681	20250327	103300	11343860915	15430	15450	15490	15410	4619
682	20250327	103200	11272622275	15450	15520	15520	15430	2279
683	20250327	103100	11237395725	15510	15540	15540	15500	1128
684	20250327	103000	11219888640	15535	15510	15540	15510	349
685	20250327	102900	11214471195	15520	15500	15540	15490	633
686	20250327	102800	11204656455	15500	15460	15500	15450	579
687	20250327	102700	11195695045	15450	15570	15590	15390	7755
688	20250327	102600	11075822385	15590	15540	15610	15540	2777
689	20250327	102500	11032512365	15550	15520	15550	15520	796
690	20250327	102400	11020148025	15540	15580	15580	15500	2703
691	20250327	102300	10978167955	15550	15550	15610	15530	5286
692	20250327	102200	10895838275	15560	15500	15580	15500	1792
693	20250327	102100	10867998005	15520	15470	15550	15470	1584
694	20250327	102000	10843417795	15510	15470	15510	15470	627
695	20250327	101900	10833704105	15500	15460	15510	15460	889
696	20250327	101800	10819933505	15470	15450	15510	15440	657
697	20250327	101700	10809776595	15480	15450	15490	15430	1045
698	20250327	101600	10793619305	15420	15460	15460	15420	2630
699	20250327	101500	10753036895	15460	15490	15490	15460	1235
700	20250327	101400	10733927295	15500	15520	15520	15500	191
701	20250327	101300	10730965895	15510	15520	15520	15500	359
702	20250327	101200	10725395065	15530	15490	15530	15490	61
703	20250327	101100	10724449255	15490	15480	15550	15470	2831
704	20250327	101000	10680614755	15480	15510	15510	15480	153
705	20250327	100900	10678244785	15500	15510	15520	15500	1299
706	20250327	100800	10658106645	15510	15540	15570	15510	4133
707	20250327	100700	10593845045	15550	15490	15550	15490	899
708	20250327	100600	10579889015	15490	15460	15510	15450	1885
709	20250327	100500	10550703445	15490	15430	15490	15420	1819
710	20250327	100400	10522617425	15430	15450	15450	15430	1844
711	20250327	100300	10494142315	15450	15430	15470	15430	792
712	20250327	100200	10481910785	15430	15440	15470	15420	960
713	20250327	100100	10467094955	15440	15480	15490	15410	2459
714	20250327	100000	10429136065	15480	15490	15490	15470	1272
715	20250327	095900	10409439175	15490	15450	15490	15450	1012
716	20250327	095800	10393780325	15450	15460	15480	15380	12222
717	20250327	095700	10205307215	15460	15530	15530	15450	7385
718	20250327	095600	10090913805	15530	15590	15600	15530	3413
719	20250327	095500	10037809525	15590	15610	15630	15590	1214
720	20250327	095400	10018859405	15610	15630	15630	15610	1031
721	20250327	095300	10002755635	15620	15610	15640	15600	1093
722	20250327	095200	9985688960	15610	15610	15650	15600	2678
723	20250327	095100	9943881650	15610	15610	15660	15610	5167
724	20250327	095000	9863094890	15630	15630	15660	15610	6091
725	20250327	094900	9767848830	15630	15590	15650	15580	2255
726	20250327	094800	9732629350	15590	15670	15670	15580	1867
727	20250327	094700	9703474170	15670	15570	15730	15560	15122
728	20250327	094600	9466996830	15560	15560	15580	15550	1879
729	20250327	094500	9437758160	15570	15580	15590	15540	1631
730	20250327	094400	9412356180	15580	15540	15600	15530	2458
731	20250327	094300	9374123700	15540	15540	15550	15530	1147
732	20250327	094200	9356302960	15540	15560	15560	15540	1453
733	20250327	094100	9333717650	15540	15540	15550	15530	1309
734	20250327	094000	9313384970	15530	15520	15540	15520	1212
735	20250327	093900	9294563120	15520	15550	15550	15510	684
736	20250327	093800	9283945060	15500	15500	15550	15500	3843
737	20250327	093700	9224340930	15500	15560	15560	15500	7147
738	20250327	093600	9113430990	15560	15570	15600	15550	1965
739	20250327	093500	9082844750	15570	15520	15590	15470	12739
740	20250327	093400	8885419060	15520	15560	15570	15520	4703
741	20250327	093300	8812352050	15540	15600	15600	15540	7624
742	20250327	093200	8693683290	15600	15680	15690	15560	7322
743	20250327	093100	8579333080	15680	15660	15700	15660	1600
744	20250327	093000	8554241940	15660	15700	15780	15660	4840
745	20250327	092900	8478208810	15710	15840	15910	15660	12035
746	20250327	092800	8288316410	15840	15790	15950	15730	31641
747	20250327	092700	7785967720	15790	15710	15830	15680	19047
748	20250327	092600	7485542500	15720	15630	15750	15600	11509
749	20250327	092500	7304895455	15630	15600	15640	15570	2306
750	20250327	092400	7268912475	15600	15640	15640	15540	6059
751	20250327	092300	7174458075	15630	15700	15710	15630	17330
752	20250327	092200	6902643165	15690	15600	15740	15580	16301
753	20250327	092100	6647078220	15590	15570	15600	15540	5089
754	20250327	092000	6567829580	15580	15620	15620	15550	9243
755	20250327	091900	6423727790	15610	15530	15620	15520	1790
756	20250327	091800	6395857820	15530	15570	15570	15510	9651
757	20250327	091700	6245944340	15580	15550	15630	15550	2238
758	20250327	091600	6211061745	15550	15630	15640	15550	3457
759	20250327	091500	6157125515	15640	15550	15660	15550	3162
760	20250327	091400	6107850705	15550	15620	15640	15540	4909
761	20250327	091300	6031408905	15620	15690	15720	15570	12632
762	20250327	091200	5833942125	15680	15720	15900	15620	28941
763	20250327	091100	5377610815	15720	15580	15730	15570	13019
764	20250327	091000	5173774835	15590	15500	15590	15490	4786
765	20250327	090900	5099433720	15500	15570	15570	15470	10592
766	20250327	090800	4935162845	15550	15530	15610	15500	10129
767	20250327	090700	4777560980	15530	15490	15570	15430	29840
768	20250327	090600	4315493375	15500	15670	15690	15500	21643
769	20250327	090500	3978729485	15670	15670	15700	15580	24393
770	20250327	090400	3597739120	15670	15680	15780	15630	20506
771	20250327	090300	3275775645	15690	15750	15760	15680	31531
772	20250327	090200	2780380985	15760	15850	15850	15730	24340
773	20250327	090100	2396392100	15830	15780	15940	15760	38952
774	20250327	090000	1778652405	15820	16030	16040	15780	111365