KissMeData/475960/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	215100	3306629620	16030	16030	16030	16030	2960
3	20250328	215000	3306629620	16030	16030	16030	16030	0
4	20250328	214900	3306629620	16030	16030	16030	16030	0
5	20250328	214800	3306629620	16030	16030	16030	16030	0
6	20250328	214700	3306629620	16030	16030	16030	16030	0
7	20250328	214600	3306629620	16030	16030	16030	16030	0
8	20250328	214500	3306629620	16030	16030	16030	16030	0
9	20250328	214400	3306629620	16030	16030	16030	16030	0
10	20250328	214300	3306629620	16030	16030	16030	16030	0
11	20250328	214200	3306629620	16030	16030	16030	16030	0
12	20250328	214100	3306629620	16030	16030	16030	16030	0
13	20250328	214000	3306629620	16030	16030	16030	16030	0
14	20250328	213900	3306629620	16030	16030	16030	16030	0
15	20250328	213800	3306629620	16030	16030	16030	16030	0
16	20250328	213700	3306629620	16030	16030	16030	16030	0
17	20250328	213600	3306629620	16030	16030	16030	16030	0
18	20250328	213500	3306629620	16030	16030	16030	16030	0
19	20250328	213400	3306629620	16030	16030	16030	16030	0
20	20250328	213300	3306629620	16030	16030	16030	16030	0
21	20250328	213200	3306629620	16030	16030	16030	16030	0
22	20250328	213100	3306629620	16030	16030	16030	16030	0
23	20250328	213000	3306629620	16030	16030	16030	16030	0
24	20250328	212900	3306629620	16030	16030	16030	16030	0
25	20250328	212800	3306629620	16030	16030	16030	16030	0
26	20250328	212700	3306629620	16030	16030	16030	16030	0
27	20250328	212600	3306629620	16030	16030	16030	16030	0
28	20250328	212500	3306629620	16030	16030	16030	16030	0
29	20250328	212400	3306629620	16030	16030	16030	16030	0
30	20250328	212300	3306629620	16030	16030	16030	16030	0
31	20250328	212200	3306629620	16030	16030	16030	16030	0
32	20250328	212100	3306629620	16030	16030	16030	16030	2960
33	20250328	212000	3306629620	16030	16030	16030	16030	0
34	20250328	211900	3306629620	16030	16030	16030	16030	0
35	20250328	211800	3306629620	16030	16030	16030	16030	0
36	20250328	211700	3306629620	16030	16030	16030	16030	0
37	20250328	211600	3306629620	16030	16030	16030	16030	0
38	20250328	211500	3306629620	16030	16030	16030	16030	0
39	20250328	211400	3306629620	16030	16030	16030	16030	0
40	20250328	211300	3306629620	16030	16030	16030	16030	0
41	20250328	211200	3306629620	16030	16030	16030	16030	0
42	20250328	211100	3306629620	16030	16030	16030	16030	0
43	20250328	211000	3306629620	16030	16030	16030	16030	0
44	20250328	210900	3306629620	16030	16030	16030	16030	0
45	20250328	210800	3306629620	16030	16030	16030	16030	0
46	20250328	210700	3306629620	16030	16030	16030	16030	0
47	20250328	210600	3306629620	16030	16030	16030	16030	0
48	20250328	210500	3306629620	16030	16030	16030	16030	0
49	20250328	210400	3306629620	16030	16030	16030	16030	0
50	20250328	210300	3306629620	16030	16030	16030	16030	0
51	20250328	210200	3306629620	16030	16030	16030	16030	0
52	20250328	210100	3306629620	16030	16030	16030	16030	0
53	20250328	210000	3306629620	16030	16030	16030	16030	0
54	20250328	205900	3306629620	16030	16030	16030	16030	0
55	20250328	205800	3306629620	16030	16030	16030	16030	0
56	20250328	205700	3306629620	16030	16030	16030	16030	0
57	20250328	205600	3306629620	16030	16030	16030	16030	0
58	20250328	205500	3306629620	16030	16030	16030	16030	0
59	20250328	205400	3306629620	16030	16030	16030	16030	0
60	20250328	205300	3306629620	16030	16030	16030	16030	0
61	20250328	205200	3306629620	16030	16030	16030	16030	0
62	20250328	205100	3306629620	16030	16030	16030	16030	2960
63	20250328	205000	3306629620	16030	16030	16030	16030	0
64	20250328	204900	3306629620	16030	16030	16030	16030	0
65	20250328	204800	3306629620	16030	16030	16030	16030	0
66	20250328	204700	3306629620	16030	16030	16030	16030	0
67	20250328	204600	3306629620	16030	16030	16030	16030	0
68	20250328	204500	3306629620	16030	16030	16030	16030	0
69	20250328	204400	3306629620	16030	16030	16030	16030	0
70	20250328	204300	3306629620	16030	16030	16030	16030	0
71	20250328	204200	3306629620	16030	16030	16030	16030	0
72	20250328	204100	3306629620	16030	16030	16030	16030	0
73	20250328	204000	3306629620	16030	16030	16030	16030	0
74	20250328	203900	3306629620	16030	16030	16030	16030	0
75	20250328	203800	3306629620	16030	16030	16030	16030	0
76	20250328	203700	3306629620	16030	16030	16030	16030	0
77	20250328	203600	3306629620	16030	16030	16030	16030	0
78	20250328	203500	3306629620	16030	16030	16030	16030	0
79	20250328	203400	3306629620	16030	16030	16030	16030	0
80	20250328	203300	3306629620	16030	16030	16030	16030	0
81	20250328	203200	3306629620	16030	16030	16030	16030	0
82	20250328	203100	3306629620	16030	16030	16030	16030	0
83	20250328	203000	3306629620	16030	16030	16030	16030	0
84	20250328	202900	3306629620	16030	16030	16030	16030	0
85	20250328	202800	3306629620	16030	16030	16030	16030	0
86	20250328	202700	3306629620	16030	16030	16030	16030	0
87	20250328	202600	3306629620	16030	16030	16030	16030	0
88	20250328	202500	3306629620	16030	16030	16030	16030	0
89	20250328	202400	3306629620	16030	16030	16030	16030	0
90	20250328	202300	3306629620	16030	16030	16030	16030	0
91	20250328	202200	3306629620	16030	16030	16030	16030	0
92	20250328	202100	3306629620	16030	16030	16030	16030	2960
93	20250328	202000	3306629620	16030	16030	16030	16030	0
94	20250328	201900	3306629620	16030	16030	16030	16030	0
95	20250328	201800	3306629620	16030	16030	16030	16030	0
96	20250328	201700	3306629620	16030	16030	16030	16030	0
97	20250328	201600	3306629620	16030	16030	16030	16030	0
98	20250328	201500	3306629620	16030	16030	16030	16030	0
99	20250328	201400	3306629620	16030	16030	16030	16030	0
100	20250328	201300	3306629620	16030	16030	16030	16030	0
101	20250328	201200	3306629620	16030	16030	16030	16030	0
102	20250328	201100	3306629620	16030	16030	16030	16030	0
103	20250328	201000	3306629620	16030	16030	16030	16030	0
104	20250328	200900	3306629620	16030	16030	16030	16030	0
105	20250328	200800	3306629620	16030	16030	16030	16030	0
106	20250328	200700	3306629620	16030	16030	16030	16030	0
107	20250328	200600	3306629620	16030	16030	16030	16030	0
108	20250328	200500	3306629620	16030	16030	16030	16030	0
109	20250328	200400	3306629620	16030	16030	16030	16030	0
110	20250328	200300	3306629620	16030	16030	16030	16030	0
111	20250328	200200	3306629620	16030	16030	16030	16030	0
112	20250328	200100	3306629620	16030	16030	16030	16030	0
113	20250328	200000	3306629620	16030	16030	16030	16030	0
114	20250328	195900	3306629620	16030	16030	16030	16030	0
115	20250328	195800	3306629620	16030	16030	16030	16030	0
116	20250328	195700	3306629620	16030	16030	16030	16030	0
117	20250328	195600	3306629620	16030	16030	16030	16030	0
118	20250328	195500	3306629620	16030	16030	16030	16030	0
119	20250328	195400	3306629620	16030	16030	16030	16030	0
120	20250328	195300	3306629620	16030	16030	16030	16030	0
121	20250328	195200	3306629620	16030	16030	16030	16030	0
122	20250328	195100	3306629620	16030	16030	16030	16030	2960
123	20250328	195000	3306629620	16030	16030	16030	16030	0
124	20250328	194900	3306629620	16030	16030	16030	16030	0
125	20250328	194800	3306629620	16030	16030	16030	16030	0
126	20250328	194700	3306629620	16030	16030	16030	16030	0
127	20250328	194600	3306629620	16030	16030	16030	16030	0
128	20250328	194500	3306629620	16030	16030	16030	16030	0
129	20250328	194400	3306629620	16030	16030	16030	16030	0
130	20250328	194300	3306629620	16030	16030	16030	16030	0
131	20250328	194200	3306629620	16030	16030	16030	16030	0
132	20250328	194100	3306629620	16030	16030	16030	16030	0
133	20250328	194000	3306629620	16030	16030	16030	16030	0
134	20250328	193900	3306629620	16030	16030	16030	16030	0
135	20250328	193800	3306629620	16030	16030	16030	16030	0
136	20250328	193700	3306629620	16030	16030	16030	16030	0
137	20250328	193600	3306629620	16030	16030	16030	16030	0
138	20250328	193500	3306629620	16030	16030	16030	16030	0
139	20250328	193400	3306629620	16030	16030	16030	16030	0
140	20250328	193300	3306629620	16030	16030	16030	16030	0
141	20250328	193200	3306629620	16030	16030	16030	16030	0
142	20250328	193100	3306629620	16030	16030	16030	16030	0
143	20250328	193000	3306629620	16030	16030	16030	16030	0
144	20250328	192900	3306629620	16030	16030	16030	16030	0
145	20250328	192800	3306629620	16030	16030	16030	16030	0
146	20250328	192700	3306629620	16030	16030	16030	16030	0
147	20250328	192600	3306629620	16030	16030	16030	16030	0
148	20250328	192500	3306629620	16030	16030	16030	16030	0
149	20250328	192400	3306629620	16030	16030	16030	16030	0
150	20250328	192300	3306629620	16030	16030	16030	16030	0
151	20250328	192200	3306629620	16030	16030	16030	16030	0
152	20250328	192100	3306629620	16030	16030	16030	16030	2960
153	20250328	192000	3306629620	16030	16030	16030	16030	0
154	20250328	191900	3306629620	16030	16030	16030	16030	0
155	20250328	191800	3306629620	16030	16030	16030	16030	0
156	20250328	191700	3306629620	16030	16030	16030	16030	0
157	20250328	191600	3306629620	16030	16030	16030	16030	0
158	20250328	191500	3306629620	16030	16030	16030	16030	0
159	20250328	191400	3306629620	16030	16030	16030	16030	0
160	20250328	191300	3306629620	16030	16030	16030	16030	0
161	20250328	191200	3306629620	16030	16030	16030	16030	0
162	20250328	191100	3306629620	16030	16030	16030	16030	0
163	20250328	191000	3306629620	16030	16030	16030	16030	0
164	20250328	190900	3306629620	16030	16030	16030	16030	0
165	20250328	190800	3306629620	16030	16030	16030	16030	0
166	20250328	190700	3306629620	16030	16030	16030	16030	0
167	20250328	190600	3306629620	16030	16030	16030	16030	0
168	20250328	190500	3306629620	16030	16030	16030	16030	0
169	20250328	190400	3306629620	16030	16030	16030	16030	0
170	20250328	190300	3306629620	16030	16030	16030	16030	0
171	20250328	190200	3306629620	16030	16030	16030	16030	0
172	20250328	190100	3306629620	16030	16030	16030	16030	0
173	20250328	190000	3306629620	16030	16030	16030	16030	0
174	20250328	185900	3306629620	16030	16030	16030	16030	0
175	20250328	185800	3306629620	16030	16030	16030	16030	0
176	20250328	185700	3306629620	16030	16030	16030	16030	0
177	20250328	185600	3306629620	16030	16030	16030	16030	0
178	20250328	185500	3306629620	16030	16030	16030	16030	0
179	20250328	185400	3306629620	16030	16030	16030	16030	0
180	20250328	185300	3306629620	16030	16030	16030	16030	0
181	20250328	185200	3306629620	16030	16030	16030	16030	0
182	20250328	185100	3306629620	16030	16030	16030	16030	2960
183	20250328	185000	3306629620	16030	16030	16030	16030	0
184	20250328	184900	3306629620	16030	16030	16030	16030	0
185	20250328	184800	3306629620	16030	16030	16030	16030	0
186	20250328	184700	3306629620	16030	16030	16030	16030	0
187	20250328	184600	3306629620	16030	16030	16030	16030	0
188	20250328	184500	3306629620	16030	16030	16030	16030	0
189	20250328	184400	3306629620	16030	16030	16030	16030	0
190	20250328	184300	3306629620	16030	16030	16030	16030	0
191	20250328	184200	3306629620	16030	16030	16030	16030	0
192	20250328	184100	3306629620	16030	16030	16030	16030	0
193	20250328	184000	3306629620	16030	16030	16030	16030	0
194	20250328	183900	3306629620	16030	16030	16030	16030	0
195	20250328	183800	3306629620	16030	16030	16030	16030	0
196	20250328	183700	3306629620	16030	16030	16030	16030	0
197	20250328	183600	3306629620	16030	16030	16030	16030	0
198	20250328	183500	3306629620	16030	16030	16030	16030	0
199	20250328	183400	3306629620	16030	16030	16030	16030	0
200	20250328	183300	3306629620	16030	16030	16030	16030	0
201	20250328	183200	3306629620	16030	16030	16030	16030	0
202	20250328	183100	3306629620	16030	16030	16030	16030	0
203	20250328	183000	3306629620	16030	16030	16030	16030	0
204	20250328	182900	3306629620	16030	16030	16030	16030	0
205	20250328	182800	3306629620	16030	16030	16030	16030	0
206	20250328	182700	3306629620	16030	16030	16030	16030	0
207	20250328	182600	3306629620	16030	16030	16030	16030	0
208	20250328	182500	3306629620	16030	16030	16030	16030	0
209	20250328	182400	3306629620	16030	16030	16030	16030	0
210	20250328	182300	3306629620	16030	16030	16030	16030	0
211	20250328	182200	3306629620	16030	16030	16030	16030	0
212	20250328	182100	3306629620	16030	16030	16030	16030	2960
213	20250328	182000	3306629620	16030	16030	16030	16030	0
214	20250328	181900	3306629620	16030	16030	16030	16030	0
215	20250328	181800	3306629620	16030	16030	16030	16030	0
216	20250328	181700	3306629620	16030	16030	16030	16030	0
217	20250328	181600	3306629620	16030	16030	16030	16030	0
218	20250328	181500	3306629620	16030	16030	16030	16030	0
219	20250328	181400	3306629620	16030	16030	16030	16030	0
220	20250328	181300	3306629620	16030	16030	16030	16030	0
221	20250328	181200	3306629620	16030	16030	16030	16030	0
222	20250328	181100	3306629620	16030	16030	16030	16030	0
223	20250328	181000	3306629620	16030	16030	16030	16030	0
224	20250328	180900	3306629620	16030	16030	16030	16030	0
225	20250328	180800	3306629620	16030	16030	16030	16030	0
226	20250328	180700	3306629620	16030	16030	16030	16030	0
227	20250328	180600	3306629620	16030	16030	16030	16030	0
228	20250328	180500	3306629620	16030	16030	16030	16030	0
229	20250328	180400	3306629620	16030	16030	16030	16030	0
230	20250328	180300	3306629620	16030	16030	16030	16030	0
231	20250328	180200	3306629620	16030	16030	16030	16030	0
232	20250328	180100	3306629620	16030	16030	16030	16030	0
233	20250328	180000	3306629620	16030	16030	16030	16030	0
234	20250328	175900	3306629620	16030	16030	16030	16030	0
235	20250328	175800	3306629620	16030	16030	16030	16030	0
236	20250328	175700	3306629620	16030	16030	16030	16030	0
237	20250328	175600	3306629620	16030	16030	16030	16030	0
238	20250328	175500	3306629620	16030	16030	16030	16030	0
239	20250328	175400	3306629620	16030	16030	16030	16030	0
240	20250328	175300	3306629620	16030	16030	16030	16030	0
241	20250328	175200	3306629620	16030	16030	16030	16030	0
242	20250328	175100	3306629620	16030	16030	16030	16030	2960
243	20250328	175000	3306629620	16030	16030	16030	16030	0
244	20250328	174900	3306629620	16030	16030	16030	16030	0
245	20250328	174800	3306629620	16030	16030	16030	16030	0
246	20250328	174700	3306629620	16030	16030	16030	16030	0
247	20250328	174600	3306629620	16030	16030	16030	16030	0
248	20250328	174500	3306629620	16030	16030	16030	16030	0
249	20250328	174400	3306629620	16030	16030	16030	16030	0
250	20250328	174300	3306629620	16030	16030	16030	16030	0
251	20250328	174200	3306629620	16030	16030	16030	16030	0
252	20250328	174100	3306629620	16030	16030	16030	16030	0
253	20250328	174000	3306629620	16030	16030	16030	16030	0
254	20250328	173900	3306629620	16030	16030	16030	16030	0
255	20250328	173800	3306629620	16030	16030	16030	16030	0
256	20250328	173700	3306629620	16030	16030	16030	16030	0
257	20250328	173600	3306629620	16030	16030	16030	16030	0
258	20250328	173500	3306629620	16030	16030	16030	16030	0
259	20250328	173400	3306629620	16030	16030	16030	16030	0
260	20250328	173300	3306629620	16030	16030	16030	16030	0
261	20250328	173200	3306629620	16030	16030	16030	16030	0
262	20250328	173100	3306629620	16030	16030	16030	16030	0
263	20250328	173000	3306629620	16030	16030	16030	16030	0
264	20250328	172900	3306629620	16030	16030	16030	16030	0
265	20250328	172800	3306629620	16030	16030	16030	16030	0
266	20250328	172700	3306629620	16030	16030	16030	16030	0
267	20250328	172600	3306629620	16030	16030	16030	16030	0
268	20250328	172500	3306629620	16030	16030	16030	16030	0
269	20250328	172400	3306629620	16030	16030	16030	16030	0
270	20250328	172300	3306629620	16030	16030	16030	16030	0
271	20250328	172200	3306629620	16030	16030	16030	16030	0
272	20250328	172100	3306629620	16030	16030	16030	16030	2960
273	20250328	172000	3306629620	16030	16030	16030	16030	0
274	20250328	171900	3306629620	16030	16030	16030	16030	0
275	20250328	171800	3306629620	16030	16030	16030	16030	0
276	20250328	171700	3306629620	16030	16030	16030	16030	0
277	20250328	171600	3306629620	16030	16030	16030	16030	0
278	20250328	171500	3306629620	16030	16030	16030	16030	0
279	20250328	171400	3306629620	16030	16030	16030	16030	0
280	20250328	171300	3306629620	16030	16030	16030	16030	0
281	20250328	171200	3306629620	16030	16030	16030	16030	0
282	20250328	171100	3306629620	16030	16030	16030	16030	0
283	20250328	171000	3306629620	16030	16030	16030	16030	0
284	20250328	170900	3306629620	16030	16030	16030	16030	0
285	20250328	170800	3306629620	16030	16030	16030	16030	0
286	20250328	170700	3306629620	16030	16030	16030	16030	0
287	20250328	170600	3306629620	16030	16030	16030	16030	0
288	20250328	170500	3306629620	16030	16030	16030	16030	0
289	20250328	170400	3306629620	16030	16030	16030	16030	0
290	20250328	170300	3306629620	16030	16030	16030	16030	0
291	20250328	170200	3306629620	16030	16030	16030	16030	0
292	20250328	170100	3306629620	16030	16030	16030	16030	0
293	20250328	170000	3306629620	16030	16030	16030	16030	0
294	20250328	165900	3306629620	16030	16030	16030	16030	0
295	20250328	165800	3306629620	16030	16030	16030	16030	0
296	20250328	165700	3306629620	16030	16030	16030	16030	0
297	20250328	165600	3306629620	16030	16030	16030	16030	0
298	20250328	165500	3306629620	16030	16030	16030	16030	0
299	20250328	165400	3306629620	16030	16030	16030	16030	0
300	20250328	165300	3306629620	16030	16030	16030	16030	0
301	20250328	165200	3306629620	16030	16030	16030	16030	0
302	20250328	165100	3306629620	16030	16030	16030	16030	2960
303	20250328	165000	3306629620	16030	16030	16030	16030	0
304	20250328	164900	3306629620	16030	16030	16030	16030	0
305	20250328	164800	3306629620	16030	16030	16030	16030	0
306	20250328	164700	3306629620	16030	16030	16030	16030	0
307	20250328	164600	3306629620	16030	16030	16030	16030	0
308	20250328	164500	3306629620	16030	16030	16030	16030	0
309	20250328	164400	3306629620	16030	16030	16030	16030	0
310	20250328	164300	3306629620	16030	16030	16030	16030	0
311	20250328	164200	3306629620	16030	16030	16030	16030	0
312	20250328	164100	3306629620	16030	16030	16030	16030	0
313	20250328	164000	3306629620	16030	16030	16030	16030	0
314	20250328	163900	3306629620	16030	16030	16030	16030	0
315	20250328	163800	3306629620	16030	16030	16030	16030	0
316	20250328	163700	3306629620	16030	16030	16030	16030	0
317	20250328	163600	3306629620	16030	16030	16030	16030	0
318	20250328	163500	3306629620	16030	16030	16030	16030	0
319	20250328	163400	3306629620	16030	16030	16030	16030	0
320	20250328	163300	3306629620	16030	16030	16030	16030	0
321	20250328	163200	3306629620	16030	16030	16030	16030	0
322	20250328	163100	3306629620	16030	16030	16030	16030	0
323	20250328	163000	3306629620	16030	16030	16030	16030	0
324	20250328	162900	3306629620	16030	16030	16030	16030	0
325	20250328	162800	3306629620	16030	16030	16030	16030	0
326	20250328	162700	3306629620	16030	16030	16030	16030	0
327	20250328	162600	3306629620	16030	16030	16030	16030	0
328	20250328	162500	3306629620	16030	16030	16030	16030	0
329	20250328	162400	3306629620	16030	16030	16030	16030	0
330	20250328	162300	3306629620	16030	16030	16030	16030	0
331	20250328	162200	3306629620	16030	16030	16030	16030	0
332	20250328	162100	3306629620	16030	16030	16030	16030	2960
333	20250328	162000	3306629620	16030	16030	16030	16030	0
334	20250328	161900	3306629620	16030	16030	16030	16030	0
335	20250328	161800	3306629620	16030	16030	16030	16030	0
336	20250328	161700	3306629620	16030	16030	16030	16030	0
337	20250328	161600	3306629620	16030	16030	16030	16030	0
338	20250328	161500	3306629620	16030	16030	16030	16030	0
339	20250328	161400	3306629620	16030	16030	16030	16030	0
340	20250328	161300	3306629620	16030	16030	16030	16030	0
341	20250328	161200	3306629620	16030	16030	16030	16030	0
342	20250328	161100	3306629620	16030	16030	16030	16030	0
343	20250328	161000	3306629620	16030	16030	16030	16030	0
344	20250328	160900	3306629620	16030	16030	16030	16030	0
345	20250328	160800	3306629620	16030	16030	16030	16030	0
346	20250328	160700	3306629620	16030	16030	16030	16030	0
347	20250328	160600	3306629620	16030	16030	16030	16030	0
348	20250328	160500	3306629620	16030	16030	16030	16030	0
349	20250328	160400	3306629620	16030	16030	16030	16030	0
350	20250328	160300	3306629620	16030	16030	16030	16030	0
351	20250328	160200	3306629620	16030	16030	16030	16030	0
352	20250328	160100	3306629620	16030	16030	16030	16030	0
353	20250328	160000	3306629620	16030	16030	16030	16030	0
354	20250328	155900	3306629620	16030	16030	16030	16030	0
355	20250328	155800	3306629620	16030	16030	16030	16030	0
356	20250328	155700	3306629620	16030	16030	16030	16030	0
357	20250328	155600	3306629620	16030	16030	16030	16030	0
358	20250328	155500	3306629620	16030	16030	16030	16030	0
359	20250328	155400	3306629620	16030	16030	16030	16030	0
360	20250328	155300	3306629620	16030	16030	16030	16030	0
361	20250328	155200	3306629620	16030	16030	16030	16030	0
362	20250328	155100	3306629620	16030	16030	16030	16030	2960
363	20250328	155000	3306629620	16030	16030	16030	16030	0
364	20250328	154900	3306629620	16030	16030	16030	16030	0
365	20250328	154800	3306629620	16030	16030	16030	16030	0
366	20250328	154700	3306629620	16030	16030	16030	16030	0
367	20250328	154600	3306629620	16030	16030	16030	16030	0
368	20250328	154500	3306629620	16030	16030	16030	16030	0
369	20250328	154400	3306629620	16030	16030	16030	16030	0
370	20250328	154300	3306629620	16030	16030	16030	16030	0
371	20250328	154200	3306629620	16030	16030	16030	16030	0
372	20250328	154100	3306629620	16030	16030	16030	16030	0
373	20250328	154000	3306629620	16030	16030	16030	16030	0
374	20250328	153900	3306629620	16030	16030	16030	16030	0
375	20250328	153800	3306629620	16030	16030	16030	16030	0
376	20250328	153700	3306629620	16030	16030	16030	16030	0
377	20250328	153600	3306629620	16030	16030	16030	16030	0
378	20250328	153500	3306629620	16030	16030	16030	16030	0
379	20250328	153400	3306629620	16030	16030	16030	16030	0
380	20250328	153300	3306629620	16030	16030	16030	16030	0
381	20250328	153200	3306629620	16030	16030	16030	16030	0
382	20250328	153100	3306629620	16030	16030	16030	16030	0
383	20250328	153000	3306629620	16030	16030	16030	16030	2960
384	20250328	152900	3259180820	16070	16070	16070	16070	0
385	20250328	152800	3259180820	16070	16070	16070	16070	0
386	20250328	152700	3259180820	16070	16070	16070	16070	0
387	20250328	152600	3259180820	16070	16070	16070	16070	0
388	20250328	152500	3259180820	16070	16070	16070	16070	0
389	20250328	152400	3259180820	16070	16070	16070	16070	0
390	20250328	152300	3259180820	16070	16070	16070	16070	0
391	20250328	152200	3259180820	16070	16070	16070	16070	0
392	20250328	152100	3259180820	16070	16070	16070	16070	0
393	20250328	152000	3259180820	16070	16070	16070	16070	0
394	20250328	151900	3259180820	16070	16050	16070	16030	657
395	20250328	151800	3248625830	16050	16020	16050	16020	333
396	20250328	151700	3243287530	16000	16000	16000	15990	3365
397	20250328	151600	3189449080	16000	16020	16020	16000	1867
398	20250328	151500	3159563210	16020	16050	16050	16020	779
399	20250328	151400	3147073880	16040	16050	16050	16040	123
400	20250328	151300	3145100810	16040	16050	16050	16040	203
401	20250328	151200	3141843540	16050	16060	16060	16050	135
402	20250328	151100	3139676620	16050	16060	16070	16050	120
403	20250328	151000	3137749240	16060	16060	16060	16060	21
404	20250328	150900	3137411980	16070	16070	16070	16070	0
405	20250328	150800	3137411980	16070	16060	16070	16060	16
406	20250328	150700	3137155010	16050	16050	16050	16040	315
407	20250328	150600	3132102260	16050	16040	16050	16040	286
408	20250328	150500	3127512530	16040	16040	16040	16040	156
409	20250328	150400	3125010290	16040	16040	16040	16040	2
410	20250328	150300	3124978210	16040	16040	16040	16040	103
411	20250328	150200	3123326090	16040	16050	16050	16040	479
412	20250328	150100	3115642270	16060	16060	16060	16060	65
413	20250328	150000	3114598370	16030	16050	16050	16030	400
414	20250328	145900	3108183460	16050	16060	16060	16050	27
415	20250328	145800	3107750100	16040	16040	16040	16040	0
416	20250328	145700	3107750100	16040	16040	16040	16040	3
417	20250328	145600	3107701980	16040	16050	16050	16040	80
418	20250328	145500	3106418670	16040	16040	16040	16040	10
419	20250328	145400	3106258270	16040	16070	16070	16040	220
420	20250328	145300	3102728860	16070	16070	16070	16070	6
421	20250328	145200	3102632440	16070	16070	16070	16070	11
422	20250328	145100	3102455670	16060	16060	16060	16060	4
423	20250328	145000	3102391430	16060	16050	16060	16020	347
424	20250328	144900	3096824440	16040	16020	16040	16020	143
425	20250328	144800	3094532420	16020	16030	16030	16020	40
426	20250328	144700	3093891360	16020	16040	16040	16020	14
427	20250328	144600	3093666860	16040	16040	16040	16040	19
428	20250328	144500	3093362100	16010	16010	16010	16010	200
429	20250328	144400	3090160100	16000	16020	16020	16000	100
430	20250328	144300	3088559710	16000	16020	16020	16000	60
431	20250328	144200	3087599260	16030	16030	16030	16030	70
432	20250328	144100	3086477160	16020	16020	16020	16020	1
433	20250328	144000	3086461140	16020	16020	16020	16020	4
434	20250328	143900	3086397060	16000	16000	16000	16000	0
435	20250328	143800	3086397060	16000	16010	16010	16000	206
436	20250328	143700	3083101050	16000	16010	16010	16000	77
437	20250328	143600	3081868290	16010	16010	16010	16010	24
438	20250328	143500	3081484050	16010	16000	16010	16000	132
439	20250328	143400	3079370910	16010	16010	16010	16000	7
440	20250328	143300	3079258850	16010	16000	16010	16000	123
441	20250328	143200	3077290700	16000	16000	16000	16000	92
442	20250328	143100	3075818700	16000	16000	16000	16000	133
443	20250328	143000	3073690700	16000	16000	16010	16000	196
444	20250328	142900	3070554050	16010	16020	16020	16010	12
445	20250328	142800	3070361920	16000	16000	16000	16000	0
446	20250328	142700	3070361920	16000	16000	16000	16000	1631
447	20250328	142600	3044265920	15990	15990	16000	15960	331
448	20250328	142500	3038978100	15990	15990	15990	15980	122
449	20250328	142400	3037027430	15970	15990	15990	15970	79
450	20250328	142300	3035764580	15980	15980	15980	15980	71
451	20250328	142200	3034630000	15980	15980	15980	15980	59
452	20250328	142100	3033687180	15980	15990	16000	15980	141
453	20250328	142000	3031432250	15990	16000	16000	15980	30
454	20250328	141900	3030952670	16000	15980	16000	15970	152
455	20250328	141800	3028523640	16000	15990	16000	15980	108
456	20250328	141700	3026796460	16000	16000	16000	15990	3397
457	20250328	141600	2972449950	15990	16030	16030	15990	1014
458	20250328	141500	2956222500	16040	16040	16040	16040	1
459	20250328	141400	2956206460	16040	16030	16040	16030	10
460	20250328	141300	2956046150	16040	16040	16040	16040	76
461	20250328	141200	2954827110	16000	16000	16000	16000	32
462	20250328	141100	2954315110	16000	16000	16000	16000	65
463	20250328	141000	2953275110	16000	16000	16040	15990	321
464	20250328	140900	2948138170	16000	16000	16020	16000	908
465	20250328	140800	2933609780	16010	16010	16010	16000	549
466	20250328	140700	2924823840	16010	16010	16010	16010	300
467	20250328	140600	2920020840	16020	16020	16020	16010	77
468	20250328	140500	2918787420	16020	16030	16030	16020	256
469	20250328	140400	2914685760	16030	16030	16030	16030	2
470	20250328	140300	2914653700	16030	16030	16030	16030	1
471	20250328	140200	2914637670	16040	16030	16040	16030	24
472	20250328	140100	2914252790	16030	16040	16040	16030	95
473	20250328	140000	2912729040	16040	16040	16040	16020	133
474	20250328	135900	2910596860	16040	16040	16040	16040	58
475	20250328	135800	2909666540	16040	16040	16040	16040	1
476	20250328	135700	2909650500	16040	16040	16040	16040	5
477	20250328	135600	2909570300	16040	16040	16040	16040	84
478	20250328	135500	2908222940	16040	16040	16040	16010	78
479	20250328	135400	2906972960	16060	16060	16060	16060	10
480	20250328	135300	2906812360	16060	16060	16070	16060	31
481	20250328	135200	2906314380	16060	16050	16060	16050	11
482	20250328	135100	2906137730	16010	16010	16010	16010	30
483	20250328	135000	2905657430	16010	16010	16010	16010	25
484	20250328	134900	2905257180	16000	16030	16030	16000	700
485	20250328	134800	2894056100	16020	16010	16040	16010	304
486	20250328	134700	2889189000	16010	16070	16070	16010	444
487	20250328	134600	2882068330	16050	16050	16050	16050	0
488	20250328	134500	2882068330	16050	16040	16110	16010	563
489	20250328	134400	2873027330	16050	16050	16050	16050	1
490	20250328	134300	2873011280	16050	16050	16050	16050	3
491	20250328	134200	2872963130	16060	16050	16060	16050	42
492	20250328	134100	2872288720	16030	16030	16030	16030	238
493	20250328	134000	2868473580	16040	16030	16040	16030	202
494	20250328	133900	2865233930	16040	16040	16040	16040	0
495	20250328	133800	2865233930	16040	16030	16040	16030	29
496	20250328	133700	2864768950	15990	15990	15990	15990	230
497	20250328	133600	2861091250	15990	16030	16030	15990	1362
498	20250328	133500	2839295540	16040	16070	16070	16040	109
499	20250328	133400	2837546220	16070	16070	16070	16070	50
500	20250328	133300	2836742720	16040	16040	16040	16040	0
501	20250328	133200	2836742720	16040	16040	16040	16040	0
502	20250328	133100	2836742720	16040	16150	16150	16040	1692
503	20250328	133000	2809484170	16170	16160	16170	16150	52
504	20250328	132900	2808643360	16120	16120	16120	16120	30
505	20250328	132800	2808159760	16120	16150	16170	16120	807
506	20250328	132700	2795136580	16170	16130	16170	16090	2839
507	20250328	132600	2749288700	16140	16100	16140	16100	1204
508	20250328	132500	2729880370	16090	16080	16090	16080	236
509	20250328	132400	2726085420	16080	16080	16080	16080	319
510	20250328	132300	2720955900	16050	16080	16080	16050	45
511	20250328	132200	2720233140	16030	16060	16060	16030	89
512	20250328	132100	2718804550	16030	16040	16060	16030	40
513	20250328	132000	2718162690	16030	16040	16040	16030	72
514	20250328	131900	2717008320	16040	16040	16040	16040	31
515	20250328	131800	2716511080	16040	16060	16060	16040	1019
516	20250328	131700	2700158160	16050	16060	16060	16050	40
517	20250328	131600	2699516060	16100	16070	16100	16060	426
518	20250328	131500	2692673830	16100	16100	16100	16100	0
519	20250328	131400	2692673830	16100	16100	16100	16100	90
520	20250328	131300	2691224830	16060	16060	16060	16060	20
521	20250328	131200	2690903630	16060	16060	16060	16060	30
522	20250328	131100	2690421830	16060	16070	16070	16060	31
523	20250328	131000	2689923880	16070	16070	16070	16070	166
524	20250328	130900	2687256260	16080	16080	16080	16080	6
525	20250328	130800	2687159780	16080	16080	16080	16080	12
526	20250328	130700	2686966820	16080	16060	16080	16060	168
527	20250328	130600	2684266070	16060	16050	16060	16050	52
528	20250328	130500	2683431160	16050	16040	16050	16040	52
529	20250328	130400	2682596620	16050	16050	16050	16050	11
530	20250328	130300	2682420070	16040	16040	16040	16040	38
531	20250328	130200	2681810550	16060	16060	16060	16060	10
532	20250328	130100	2681649950	16050	16050	16050	16050	9
533	20250328	130000	2681505500	16050	16060	16060	16050	31
534	20250328	125900	2681007850	16060	16060	16060	16060	111
535	20250328	125800	2679225190	16050	16050	16050	16050	0
536	20250328	125700	2679225190	16050	16040	16050	16040	70
537	20250328	125600	2678102190	16040	16030	16040	16030	25
538	20250328	125500	2677701290	16080	16080	16080	16080	2
539	20250328	125400	2677669130	16010	16030	16030	16010	497
540	20250328	125300	2669710140	16030	16090	16090	16030	41
541	20250328	125200	2669052250	16040	16040	16040	16040	46
542	20250328	125100	2668314410	16050	16100	16100	16050	23
543	20250328	125000	2667944850	16090	16000	16090	16000	778
544	20250328	124900	2655474420	15960	15960	15960	15960	0
545	20250328	124800	2655474420	15960	15990	15990	15960	28
546	20250328	124700	2655027390	15990	15990	15990	15990	23
547	20250328	124600	2654659620	16000	16000	16010	16000	1480
548	20250328	124500	2630979310	16000	16030	16030	16000	1250
549	20250328	124400	2610960540	16030	16090	16100	16030	935
550	20250328	124300	2595923000	16040	16040	16040	16040	112
551	20250328	124200	2594126520	16050	16040	16050	16040	250
552	20250328	124100	2590115060	16040	16040	16040	16040	41
553	20250328	124000	2589457420	16040	16060	16060	16040	5
554	20250328	123900	2589377190	16050	16030	16050	16020	80
555	20250328	123800	2588095120	16040	16050	16050	16040	225
556	20250328	123700	2584486060	16100	16100	16100	16100	200
557	20250328	123600	2581266060	16110	16040	16120	16030	233
558	20250328	123500	2577516770	16040	16040	16040	16040	1
559	20250328	123400	2577500730	16040	16050	16050	16040	27
560	20250328	123300	2577067540	16060	16060	16060	16060	31
561	20250328	123200	2576569680	16060	16060	16060	16060	16
562	20250328	123100	2576312720	16060	16060	16060	16060	2
563	20250328	123000	2576280600	16040	16040	16040	16040	0
564	20250328	122900	2576280600	16040	16050	16050	16040	66
565	20250328	122800	2575221810	16050	16070	16070	16050	55
566	20250328	122700	2574338660	16080	16080	16080	16080	20
567	20250328	122600	2574017060	16040	16040	16040	16040	0
568	20250328	122500	2574017060	16040	16090	16090	16040	101
569	20250328	122400	2572396600	16040	16040	16040	16040	87
570	20250328	122300	2571001120	16040	16040	16040	16040	320
571	20250328	122200	2565868320	16030	16030	16030	16030	10
572	20250328	122100	2565708020	16030	16020	16030	16020	57
573	20250328	122000	2564794830	16000	16000	16000	15950	68
574	20250328	121900	2563706980	16000	16000	16000	16000	50
575	20250328	121800	2562906980	15930	15950	15950	15920	210
576	20250328	121700	2559562360	15950	15950	15950	15950	62
577	20250328	121600	2558573460	15950	15920	15950	15920	98
578	20250328	121500	2557013270	15920	16010	16010	15910	1710
579	20250328	121400	2529732400	16030	16030	16030	16030	0
580	20250328	121300	2529732400	16030	16040	16040	16010	43
581	20250328	121200	2529043740	16040	16040	16040	16040	5
582	20250328	121100	2528963540	15970	15970	15970	15970	0
583	20250328	121000	2528963540	15970	15970	15970	15970	0
584	20250328	120900	2528963540	15970	15970	15970	15970	0
585	20250328	120800	2528963540	15970	16040	16040	15970	906
586	20250328	120700	2514480070	16030	16030	16030	16030	150
587	20250328	120600	2512075570	15970	15970	15970	15970	10
588	20250328	120500	2511915870	15950	15950	15950	15950	1
589	20250328	120400	2511899920	15950	15960	15960	15950	20
590	20250328	120300	2511580810	16000	15970	16000	15970	397
591	20250328	120200	2505229840	15980	15980	15980	15980	12
592	20250328	120100	2505038080	15980	15980	15980	15980	15
593	20250328	120000	2504798380	15970	15970	15970	15970	0
594	20250328	115900	2504798380	15970	15970	15970	15970	0
595	20250328	115800	2504798380	15970	15980	15980	15970	56
596	20250328	115700	2503903910	15970	15970	15970	15970	165
597	20250328	115600	2501268860	15950	15980	15980	15950	166
598	20250328	115500	2498618020	15980	16000	16000	15980	58
599	20250328	115400	2497690590	16000	16010	16010	16000	236
600	20250328	115300	2493914540	16000	16000	16000	16000	0
601	20250328	115200	2493914540	16000	16030	16030	16000	40
602	20250328	115100	2493273940	16050	16010	16050	16010	36
603	20250328	115000	2492697180	16000	16000	16000	16000	186
604	20250328	114900	2489721180	16010	16010	16010	16010	947
605	20250328	114800	2474559710	16020	16040	16040	16020	99
606	20250328	114700	2472973520	16040	16040	16040	16040	15
607	20250328	114600	2472732920	16020	16020	16020	16020	0
608	20250328	114500	2472732920	16020	16020	16020	16020	203
609	20250328	114400	2469480860	16020	16020	16020	16020	215
610	20250328	114300	2466036560	16070	16030	16070	16030	103
611	20250328	114200	2464385030	16030	16030	16030	16030	2
612	20250328	114100	2464352970	15990	16030	16030	15990	306
613	20250328	114000	2459456370	16000	16020	16020	16000	263
614	20250328	113900	2455246680	16030	16050	16060	16030	368
615	20250328	113800	2449346690	16020	16020	16020	16020	0
616	20250328	113700	2449346690	16020	16020	16020	16020	0
617	20250328	113600	2449346690	16020	16070	16070	16020	249
618	20250328	113500	2445347550	16110	16110	16110	16110	186
619	20250328	113400	2442351090	16110	16080	16110	16060	256
620	20250328	113300	2438236590	16120	16090	16120	16090	687
621	20250328	113200	2427181720	16090	16090	16090	16090	2
622	20250328	113100	2427149540	16090	16050	16090	16050	35
623	20250328	113000	2426587750	16050	16090	16090	16040	46
624	20250328	112900	2425849210	16040	16040	16040	16040	120
625	20250328	112800	2423924410	16030	15990	16030	15990	265
626	20250328	112700	2419677840	15960	15960	15960	15960	15
627	20250328	112600	2419438440	15950	16010	16010	15950	1144
628	20250328	112500	2401138830	16020	16040	16040	16020	1138
629	20250328	112400	2382897320	16040	16040	16040	16040	43
630	20250328	112300	2382207600	16040	16050	16050	16030	529
631	20250328	112200	2373724540	16050	16050	16065	16050	42
632	20250328	112100	2373050410	16050	16050	16050	16040	206
633	20250328	112000	2369744140	16050	16065	16065	16050	108
634	20250328	111900	2368010725	16040	16100	16100	16040	775
635	20250328	111800	2355562545	16105	16120	16120	16105	87
636	20250328	111700	2354160430	16120	16150	16150	16120	482
637	20250328	111600	2346385100	16150	16150	16150	16150	12
638	20250328	111500	2346191300	16140	16140	16150	16140	210
639	20250328	111400	2342801620	16140	16140	16140	16140	334
640	20250328	111300	2337410860	16140	16130	16140	16130	183
641	20250328	111200	2334458390	16120	16160	16160	16120	599
642	20250328	111100	2324789380	16170	16170	16170	16170	3
643	20250328	111000	2324740870	16170	16170	16170	16170	0
644	20250328	110900	2324740870	16170	16160	16170	16160	133
645	20250328	110800	2322591440	16160	16160	16170	16160	370
646	20250328	110700	2316611130	16160	16170	16170	16160	227
647	20250328	110600	2312942605	16160	16170	16170	16160	567
648	20250328	110500	2303779195	16170	16180	16180	16160	828
649	20250328	110400	2290396885	16190	16210	16210	16180	984
650	20250328	110300	2274459240	16200	16280	16280	16200	1549
651	20250328	110200	2249333090	16280	16250	16280	16250	425
652	20250328	110100	2242417890	16250	16240	16250	16240	112
653	20250328	110000	2240598010	16230	16230	16230	16230	22
654	20250328	105900	2240240950	16230	16230	16230	16230	1
655	20250328	105800	2240224720	16230	16210	16230	16200	71
656	20250328	105700	2239074390	16230	16210	16230	16210	347
657	20250328	105600	2233445890	16210	16180	16210	16180	16
658	20250328	105500	2233186590	16170	16200	16230	16170	229
659	20250328	105400	2229473910	16200	16170	16200	16150	1185
660	20250328	105300	2210325220	16170	16190	16190	16160	404
661	20250328	105200	2203789400	16200	16160	16200	16150	187
662	20250328	105100	2200769150	16150	16160	16160	16150	702
663	20250328	105000	2189426300	16170	16210	16210	16150	6372
664	20250328	104900	2086265090	16210	16220	16230	16210	160
665	20250328	104800	2083669650	16220	16220	16220	16220	211
666	20250328	104700	2080247230	16270	16220	16270	16220	108
667	20250328	104600	2078495420	16220	16250	16250	16220	885
668	20250328	104500	2064127010	16260	16260	16260	16260	36
669	20250328	104400	2063541650	16290	16280	16290	16280	253
670	20250328	104300	2059422380	16280	16240	16280	16240	172
671	20250328	104200	2056626700	16240	16270	16270	16230	1341
672	20250328	104100	2034840355	16270	16290	16290	16270	324
673	20250328	104000	2029568625	16270	16350	16350	16270	905
674	20250328	103900	2014808085	16360	16350	16360	16340	102
675	20250328	103800	2013140305	16350	16250	16350	16240	1886
676	20250328	103700	1982361825	16230	16280	16280	16230	1611
677	20250328	103600	1956172225	16280	16280	16280	16280	34
678	20250328	103500	1955618705	16280	16280	16280	16280	26
679	20250328	103400	1955195425	16280	16280	16280	16270	19
680	20250328	103300	1954886175	16270	16270	16270	16270	128
681	20250328	103200	1952803615	16270	16270	16270	16270	292
682	20250328	103100	1948052775	16270	16270	16280	16270	97
683	20250328	103000	1946474565	16270	16280	16280	16270	44
684	20250328	102900	1945758475	16260	16270	16270	16260	102
685	20250328	102800	1944098945	16270	16270	16270	16260	76
686	20250328	102700	1942863075	16300	16210	16300	16190	2015
687	20250328	102600	1910164245	16210	16270	16270	16210	911
688	20250328	102500	1895384305	16290	16320	16320	16250	2144
689	20250328	102400	1860475475	16320	16310	16320	16300	503
690	20250328	102300	1852273585	16310	16300	16330	16300	715
691	20250328	102200	1840607585	16300	16290	16320	16290	1346
692	20250328	102100	1818659465	16310	16240	16310	16240	1018
693	20250328	102000	1802089465	16240	16260	16260	16240	261
694	20250328	101900	1797847375	16250	16250	16260	16230	495
695	20250328	101800	1789806115	16250	16250	16260	16240	818
696	20250328	101700	1776516985	16250	16280	16310	16250	1355
697	20250328	101600	1754459485	16280	16260	16300	16210	2243
698	20250328	101500	1717985885	16260	16140	16320	16140	7259
699	20250328	101400	1600089185	16150	16120	16150	16090	1480
700	20250328	101300	1576223585	16110	16080	16110	16070	717
701	20250328	101200	1564687775	16070	16060	16080	16050	552
702	20250328	101100	1555819515	16060	16010	16060	16010	271
703	20250328	101000	1551469215	16010	16000	16010	15980	36
704	20250328	100900	1550893685	16000	16020	16020	16000	136
705	20250328	100800	1548716195	16020	16010	16020	16000	237
706	20250328	100700	1544921865	16000	16020	16020	16000	115
707	20250328	100600	1543080085	16020	16000	16020	16000	345
708	20250328	100500	1537559145	16000	15970	16000	15970	536
709	20250328	100400	1528991185	15980	15950	15980	15950	216
710	20250328	100300	1525541925	15940	15970	15980	15940	664
711	20250328	100200	1514945625	15970	15900	15970	15900	661
712	20250328	100100	1504406695	15940	15930	15950	15930	1238
713	20250328	100000	1484663175	15930	15930	15940	15890	752
714	20250328	095900	1472686465	15930	15920	15930	15920	240
715	20250328	095800	1468865505	15860	15930	15940	15830	178
716	20250328	095700	1466037315	15850	15820	15930	15820	236
717	20250328	095600	1462287925	15840	15780	15840	15770	2392
718	20250328	095500	1424498305	15770	15710	15770	15710	644
719	20250328	095400	1414371535	15720	15760	15760	15720	709
720	20250328	095300	1403213545	15760	15760	15760	15760	15
721	20250328	095200	1402977145	15760	15750	15760	15710	456
722	20250328	095100	1395796085	15740	15750	15750	15740	126
723	20250328	095000	1393812235	15750	15730	15750	15710	57
724	20250328	094900	1392915865	15750	15680	15750	15680	103
725	20250328	094800	1391298755	15740	15700	15740	15660	39
726	20250328	094700	1390686415	15700	15700	15740	15610	5197
727	20250328	094600	1309448195	15690	15700	15700	15690	601
728	20250328	094500	1300017505	15700	15680	15700	15670	670
729	20250328	094400	1289515145	15620	15660	15680	15620	589
730	20250328	094300	1280297375	15640	15650	15690	15590	11141
731	20250328	094200	1106305415	15650	15680	15680	15650	1571
732	20250328	094100	1081701935	15700	15690	15700	15670	458
733	20250328	094000	1074519445	15690	15710	15730	15690	125
734	20250328	093900	1072556165	15710	15720	15720	15710	501
735	20250328	093800	1064684195	15720	15730	15750	15720	309
736	20250328	093700	1059822615	15730	15740	15740	15730	126
737	20250328	093600	1057840435	15730	15720	15750	15720	594
738	20250328	093500	1048495795	15730	15750	15750	15690	8804
739	20250328	093400	910114405	15750	15780	15790	15750	1186
740	20250328	093300	891419915	15790	15790	15790	15790	320
741	20250328	093200	886367115	15790	15790	15790	15790	267
742	20250328	093100	882151185	15800	15790	15800	15790	25
743	20250328	093000	881756245	15790	15800	15800	15780	234
744	20250328	092900	878061705	15790	15820	15820	15790	1001
745	20250328	092800	862245685	15840	15860	15860	15810	501
746	20250328	092700	854300585	15860	15900	15930	15860	117
747	20250328	092600	852439455	15900	15880	15960	15860	434
748	20250328	092500	845536865	15860	15840	15860	15800	1112
749	20250328	092400	827932255	15830	15830	15880	15800	92
750	20250328	092300	826475705	15890	15860	15890	15790	771
751	20250328	092200	814281195	15860	15830	15860	15830	39
752	20250328	092100	813662805	15820	15870	15870	15820	651
753	20250328	092000	803348935	15870	15740	15870	15715	2494
754	20250328	091900	764072620	15770	15770	15770	15770	60
755	20250328	091800	763126420	15710	15730	15770	15710	508
756	20250328	091700	755140440	15720	15740	15740	15700	4389
757	20250328	091600	686175460	15750	15800	15800	15750	1848
758	20250328	091500	657053090	15800	15860	15860	15800	628
759	20250328	091400	647115490	15860	15740	15870	15740	713
760	20250328	091300	635843515	15780	15750	15780	15730	497
761	20250328	091200	628019760	15760	15740	15760	15740	239
762	20250328	091100	624257630	15720	15750	15770	15720	2557
763	20250328	091000	584008240	15730	15770	15770	15730	2278
764	20250328	090900	548112800	15760	15810	15810	15750	4999
765	20250328	090800	469239050	15820	15820	15870	15800	1080
766	20250328	090700	452155860	15810	15800	15850	15790	1153
767	20250328	090600	433929390	15810	15810	15910	15780	5583
768	20250328	090500	345699940	15810	15810	15880	15800	3793
769	20250328	090400	285707600	15810	15990	15990	15810	4923
770	20250328	090300	207406100	15980	15990	16000	15950	3149
771	20250328	090200	157097270	16000	16010	16080	15990	2098
772	20250328	090100	123496900	16020	15960	16030	15960	757
773	20250328	090000	111384850	15960	16170	16170	15920	6914