KissMeData/466100/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	215100	51902134095	19500	19500	19500	19500	26652
3	20250324	215000	51902134095	19500	19500	19500	19500	0
4	20250324	214900	51902134095	19500	19500	19500	19500	0
5	20250324	214800	51902134095	19500	19500	19500	19500	0
6	20250324	214700	51902134095	19500	19500	19500	19500	0
7	20250324	214600	51902134095	19500	19500	19500	19500	0
8	20250324	214500	51902134095	19500	19500	19500	19500	0
9	20250324	214400	51902134095	19500	19500	19500	19500	0
10	20250324	214300	51902134095	19500	19500	19500	19500	0
11	20250324	214200	51902134095	19500	19500	19500	19500	0
12	20250324	214100	51902134095	19500	19500	19500	19500	0
13	20250324	214000	51902134095	19500	19500	19500	19500	0
14	20250324	213900	51902134095	19500	19500	19500	19500	0
15	20250324	213800	51902134095	19500	19500	19500	19500	0
16	20250324	213700	51902134095	19500	19500	19500	19500	0
17	20250324	213600	51902134095	19500	19500	19500	19500	0
18	20250324	213500	51902134095	19500	19500	19500	19500	0
19	20250324	213400	51902134095	19500	19500	19500	19500	0
20	20250324	213300	51902134095	19500	19500	19500	19500	0
21	20250324	213200	51902134095	19500	19500	19500	19500	0
22	20250324	213100	51902134095	19500	19500	19500	19500	0
23	20250324	213000	51902134095	19500	19500	19500	19500	0
24	20250324	212900	51902134095	19500	19500	19500	19500	0
25	20250324	212800	51902134095	19500	19500	19500	19500	0
26	20250324	212700	51902134095	19500	19500	19500	19500	0
27	20250324	212600	51902134095	19500	19500	19500	19500	0
28	20250324	212500	51902134095	19500	19500	19500	19500	0
29	20250324	212400	51902134095	19500	19500	19500	19500	0
30	20250324	212300	51902134095	19500	19500	19500	19500	0
31	20250324	212200	51902134095	19500	19500	19500	19500	0
32	20250324	212100	51902134095	19500	19500	19500	19500	26652
33	20250324	212000	51902134095	19500	19500	19500	19500	0
34	20250324	211900	51902134095	19500	19500	19500	19500	0
35	20250324	211800	51902134095	19500	19500	19500	19500	0
36	20250324	211700	51902134095	19500	19500	19500	19500	0
37	20250324	211600	51902134095	19500	19500	19500	19500	0
38	20250324	211500	51902134095	19500	19500	19500	19500	0
39	20250324	211400	51902134095	19500	19500	19500	19500	0
40	20250324	211300	51902134095	19500	19500	19500	19500	0
41	20250324	211200	51902134095	19500	19500	19500	19500	0
42	20250324	211100	51902134095	19500	19500	19500	19500	0
43	20250324	211000	51902134095	19500	19500	19500	19500	0
44	20250324	210900	51902134095	19500	19500	19500	19500	0
45	20250324	210800	51902134095	19500	19500	19500	19500	0
46	20250324	210700	51902134095	19500	19500	19500	19500	0
47	20250324	210600	51902134095	19500	19500	19500	19500	0
48	20250324	210500	51902134095	19500	19500	19500	19500	0
49	20250324	210400	51902134095	19500	19500	19500	19500	0
50	20250324	210300	51902134095	19500	19500	19500	19500	0
51	20250324	210200	51902134095	19500	19500	19500	19500	0
52	20250324	210100	51902134095	19500	19500	19500	19500	0
53	20250324	210000	51902134095	19500	19500	19500	19500	0
54	20250324	205900	51902134095	19500	19500	19500	19500	0
55	20250324	205800	51902134095	19500	19500	19500	19500	0
56	20250324	205700	51902134095	19500	19500	19500	19500	0
57	20250324	205600	51902134095	19500	19500	19500	19500	0
58	20250324	205500	51902134095	19500	19500	19500	19500	0
59	20250324	205400	51902134095	19500	19500	19500	19500	0
60	20250324	205300	51902134095	19500	19500	19500	19500	0
61	20250324	205200	51902134095	19500	19500	19500	19500	0
62	20250324	205100	51902134095	19500	19500	19500	19500	26652
63	20250324	205000	51902134095	19500	19500	19500	19500	0
64	20250324	204900	51902134095	19500	19500	19500	19500	0
65	20250324	204800	51902134095	19500	19500	19500	19500	0
66	20250324	204700	51902134095	19500	19500	19500	19500	0
67	20250324	204600	51902134095	19500	19500	19500	19500	0
68	20250324	204500	51902134095	19500	19500	19500	19500	0
69	20250324	204400	51902134095	19500	19500	19500	19500	0
70	20250324	204300	51902134095	19500	19500	19500	19500	0
71	20250324	204200	51902134095	19500	19500	19500	19500	0
72	20250324	204100	51902134095	19500	19500	19500	19500	0
73	20250324	204000	51902134095	19500	19500	19500	19500	0
74	20250324	203900	51902134095	19500	19500	19500	19500	0
75	20250324	203800	51902134095	19500	19500	19500	19500	0
76	20250324	203700	51902134095	19500	19500	19500	19500	0
77	20250324	203600	51902134095	19500	19500	19500	19500	0
78	20250324	203500	51902134095	19500	19500	19500	19500	0
79	20250324	203400	51902134095	19500	19500	19500	19500	0
80	20250324	203300	51902134095	19500	19500	19500	19500	0
81	20250324	203200	51902134095	19500	19500	19500	19500	0
82	20250324	203100	51902134095	19500	19500	19500	19500	0
83	20250324	203000	51902134095	19500	19500	19500	19500	0
84	20250324	202900	51902134095	19500	19500	19500	19500	0
85	20250324	202800	51902134095	19500	19500	19500	19500	0
86	20250324	202700	51902134095	19500	19500	19500	19500	0
87	20250324	202600	51902134095	19500	19500	19500	19500	0
88	20250324	202500	51902134095	19500	19500	19500	19500	0
89	20250324	202400	51902134095	19500	19500	19500	19500	0
90	20250324	202300	51902134095	19500	19500	19500	19500	0
91	20250324	202200	51902134095	19500	19500	19500	19500	0
92	20250324	202100	51902134095	19500	19500	19500	19500	26652
93	20250324	202000	51902134095	19500	19500	19500	19500	0
94	20250324	201900	51902134095	19500	19500	19500	19500	0
95	20250324	201800	51902134095	19500	19500	19500	19500	0
96	20250324	201700	51902134095	19500	19500	19500	19500	0
97	20250324	201600	51902134095	19500	19500	19500	19500	0
98	20250324	201500	51902134095	19500	19500	19500	19500	0
99	20250324	201400	51902134095	19500	19500	19500	19500	0
100	20250324	201300	51902134095	19500	19500	19500	19500	0
101	20250324	201200	51902134095	19500	19500	19500	19500	0
102	20250324	201100	51902134095	19500	19500	19500	19500	0
103	20250324	201000	51902134095	19500	19500	19500	19500	0
104	20250324	200900	51902134095	19500	19500	19500	19500	0
105	20250324	200800	51902134095	19500	19500	19500	19500	0
106	20250324	200700	51902134095	19500	19500	19500	19500	0
107	20250324	200600	51902134095	19500	19500	19500	19500	0
108	20250324	200500	51902134095	19500	19500	19500	19500	0
109	20250324	200400	51902134095	19500	19500	19500	19500	0
110	20250324	200300	51902134095	19500	19500	19500	19500	0
111	20250324	200200	51902134095	19500	19500	19500	19500	0
112	20250324	200100	51902134095	19500	19500	19500	19500	0
113	20250324	200000	51902134095	19500	19500	19500	19500	0
114	20250324	195900	51902134095	19500	19500	19500	19500	0
115	20250324	195800	51902134095	19500	19500	19500	19500	0
116	20250324	195700	51902134095	19500	19500	19500	19500	0
117	20250324	195600	51902134095	19500	19500	19500	19500	0
118	20250324	195500	51902134095	19500	19500	19500	19500	0
119	20250324	195400	51902134095	19500	19500	19500	19500	0
120	20250324	195300	51902134095	19500	19500	19500	19500	0
121	20250324	195200	51902134095	19500	19500	19500	19500	0
122	20250324	195100	51902134095	19500	19500	19500	19500	26652
123	20250324	195000	51902134095	19500	19500	19500	19500	0
124	20250324	194900	51902134095	19500	19500	19500	19500	0
125	20250324	194800	51902134095	19500	19500	19500	19500	0
126	20250324	194700	51902134095	19500	19500	19500	19500	0
127	20250324	194600	51902134095	19500	19500	19500	19500	0
128	20250324	194500	51902134095	19500	19500	19500	19500	0
129	20250324	194400	51902134095	19500	19500	19500	19500	0
130	20250324	194300	51902134095	19500	19500	19500	19500	0
131	20250324	194200	51902134095	19500	19500	19500	19500	0
132	20250324	194100	51902134095	19500	19500	19500	19500	0
133	20250324	194000	51902134095	19500	19500	19500	19500	0
134	20250324	193900	51902134095	19500	19500	19500	19500	0
135	20250324	193800	51902134095	19500	19500	19500	19500	0
136	20250324	193700	51902134095	19500	19500	19500	19500	0
137	20250324	193600	51902134095	19500	19500	19500	19500	0
138	20250324	193500	51902134095	19500	19500	19500	19500	0
139	20250324	193400	51902134095	19500	19500	19500	19500	0
140	20250324	193300	51902134095	19500	19500	19500	19500	0
141	20250324	193200	51902134095	19500	19500	19500	19500	0
142	20250324	193100	51902134095	19500	19500	19500	19500	0
143	20250324	193000	51902134095	19500	19500	19500	19500	0
144	20250324	192900	51902134095	19500	19500	19500	19500	0
145	20250324	192800	51902134095	19500	19500	19500	19500	0
146	20250324	192700	51902134095	19500	19500	19500	19500	0
147	20250324	192600	51902134095	19500	19500	19500	19500	0
148	20250324	192500	51902134095	19500	19500	19500	19500	0
149	20250324	192400	51902134095	19500	19500	19500	19500	0
150	20250324	192300	51902134095	19500	19500	19500	19500	0
151	20250324	192200	51902134095	19500	19500	19500	19500	0
152	20250324	192100	51902134095	19500	19500	19500	19500	26652
153	20250324	192000	51902134095	19500	19500	19500	19500	0
154	20250324	191900	51902134095	19500	19500	19500	19500	0
155	20250324	191800	51902134095	19500	19500	19500	19500	0
156	20250324	191700	51902134095	19500	19500	19500	19500	0
157	20250324	191600	51902134095	19500	19500	19500	19500	0
158	20250324	191500	51902134095	19500	19500	19500	19500	0
159	20250324	191400	51902134095	19500	19500	19500	19500	0
160	20250324	191300	51902134095	19500	19500	19500	19500	0
161	20250324	191200	51902134095	19500	19500	19500	19500	0
162	20250324	191100	51902134095	19500	19500	19500	19500	0
163	20250324	191000	51902134095	19500	19500	19500	19500	0
164	20250324	190900	51902134095	19500	19500	19500	19500	0
165	20250324	190800	51902134095	19500	19500	19500	19500	0
166	20250324	190700	51902134095	19500	19500	19500	19500	0
167	20250324	190600	51902134095	19500	19500	19500	19500	0
168	20250324	190500	51902134095	19500	19500	19500	19500	0
169	20250324	190400	51902134095	19500	19500	19500	19500	0
170	20250324	190300	51902134095	19500	19500	19500	19500	0
171	20250324	190200	51902134095	19500	19500	19500	19500	0
172	20250324	190100	51902134095	19500	19500	19500	19500	0
173	20250324	190000	51902134095	19500	19500	19500	19500	0
174	20250324	185900	51902134095	19500	19500	19500	19500	0
175	20250324	185800	51902134095	19500	19500	19500	19500	0
176	20250324	185700	51902134095	19500	19500	19500	19500	0
177	20250324	185600	51902134095	19500	19500	19500	19500	0
178	20250324	185500	51902134095	19500	19500	19500	19500	0
179	20250324	185400	51902134095	19500	19500	19500	19500	0
180	20250324	185300	51902134095	19500	19500	19500	19500	0
181	20250324	185200	51902134095	19500	19500	19500	19500	0
182	20250324	185100	51902134095	19500	19500	19500	19500	26652
183	20250324	185000	51902134095	19500	19500	19500	19500	0
184	20250324	184900	51902134095	19500	19500	19500	19500	0
185	20250324	184800	51902134095	19500	19500	19500	19500	0
186	20250324	184700	51902134095	19500	19500	19500	19500	0
187	20250324	184600	51902134095	19500	19500	19500	19500	0
188	20250324	184500	51902134095	19500	19500	19500	19500	0
189	20250324	184400	51902134095	19500	19500	19500	19500	0
190	20250324	184300	51902134095	19500	19500	19500	19500	0
191	20250324	184200	51902134095	19500	19500	19500	19500	0
192	20250324	184100	51902134095	19500	19500	19500	19500	0
193	20250324	184000	51902134095	19500	19500	19500	19500	0
194	20250324	183900	51902134095	19500	19500	19500	19500	0
195	20250324	183800	51902134095	19500	19500	19500	19500	0
196	20250324	183700	51902134095	19500	19500	19500	19500	0
197	20250324	183600	51902134095	19500	19500	19500	19500	0
198	20250324	183500	51902134095	19500	19500	19500	19500	0
199	20250324	183400	51902134095	19500	19500	19500	19500	0
200	20250324	183300	51902134095	19500	19500	19500	19500	0
201	20250324	183200	51902134095	19500	19500	19500	19500	0
202	20250324	183100	51902134095	19500	19500	19500	19500	0
203	20250324	183000	51902134095	19500	19500	19500	19500	0
204	20250324	182900	51902134095	19500	19500	19500	19500	0
205	20250324	182800	51902134095	19500	19500	19500	19500	0
206	20250324	182700	51902134095	19500	19500	19500	19500	0
207	20250324	182600	51902134095	19500	19500	19500	19500	0
208	20250324	182500	51902134095	19500	19500	19500	19500	0
209	20250324	182400	51902134095	19500	19500	19500	19500	0
210	20250324	182300	51902134095	19500	19500	19500	19500	0
211	20250324	182200	51902134095	19500	19500	19500	19500	0
212	20250324	182100	51902134095	19500	19500	19500	19500	26652
213	20250324	182000	51902134095	19500	19500	19500	19500	0
214	20250324	181900	51902134095	19500	19500	19500	19500	0
215	20250324	181800	51902134095	19500	19500	19500	19500	0
216	20250324	181700	51902134095	19500	19500	19500	19500	0
217	20250324	181600	51902134095	19500	19500	19500	19500	0
218	20250324	181500	51902134095	19500	19500	19500	19500	0
219	20250324	181400	51902134095	19500	19500	19500	19500	0
220	20250324	181300	51902134095	19500	19500	19500	19500	0
221	20250324	181200	51902134095	19500	19500	19500	19500	0
222	20250324	181100	51902134095	19500	19500	19500	19500	0
223	20250324	181000	51902134095	19500	19500	19500	19500	0
224	20250324	180900	51902134095	19500	19500	19500	19500	0
225	20250324	180800	51902134095	19500	19500	19500	19500	0
226	20250324	180700	51902134095	19500	19500	19500	19500	0
227	20250324	180600	51902134095	19500	19500	19500	19500	0
228	20250324	180500	51902134095	19500	19500	19500	19500	0
229	20250324	180400	51902134095	19500	19500	19500	19500	0
230	20250324	180300	51902134095	19500	19500	19500	19500	0
231	20250324	180200	51902134095	19500	19500	19500	19500	0
232	20250324	180100	51902134095	19500	19500	19500	19500	0
233	20250324	180000	51902134095	19500	19500	19500	19500	0
234	20250324	175900	51902134095	19500	19500	19500	19500	0
235	20250324	175800	51902134095	19500	19500	19500	19500	0
236	20250324	175700	51902134095	19500	19500	19500	19500	0
237	20250324	175600	51902134095	19500	19500	19500	19500	0
238	20250324	175500	51902134095	19500	19500	19500	19500	0
239	20250324	175400	51902134095	19500	19500	19500	19500	0
240	20250324	175300	51902134095	19500	19500	19500	19500	0
241	20250324	175200	51902134095	19500	19500	19500	19500	0
242	20250324	175100	51902134095	19500	19500	19500	19500	26652
243	20250324	175000	51902134095	19500	19500	19500	19500	0
244	20250324	174900	51902134095	19500	19500	19500	19500	0
245	20250324	174800	51902134095	19500	19500	19500	19500	0
246	20250324	174700	51902134095	19500	19500	19500	19500	0
247	20250324	174600	51902134095	19500	19500	19500	19500	0
248	20250324	174500	51902134095	19500	19500	19500	19500	0
249	20250324	174400	51902134095	19500	19500	19500	19500	0
250	20250324	174300	51902134095	19500	19500	19500	19500	0
251	20250324	174200	51902134095	19500	19500	19500	19500	0
252	20250324	174100	51902134095	19500	19500	19500	19500	0
253	20250324	174000	51902134095	19500	19500	19500	19500	0
254	20250324	173900	51902134095	19500	19500	19500	19500	0
255	20250324	173800	51902134095	19500	19500	19500	19500	0
256	20250324	173700	51902134095	19500	19500	19500	19500	0
257	20250324	173600	51902134095	19500	19500	19500	19500	0
258	20250324	173500	51902134095	19500	19500	19500	19500	0
259	20250324	173400	51902134095	19500	19500	19500	19500	0
260	20250324	173300	51902134095	19500	19500	19500	19500	0
261	20250324	173200	51902134095	19500	19500	19500	19500	0
262	20250324	173100	51902134095	19500	19500	19500	19500	0
263	20250324	173000	51902134095	19500	19500	19500	19500	0
264	20250324	172900	51902134095	19500	19500	19500	19500	0
265	20250324	172800	51902134095	19500	19500	19500	19500	0
266	20250324	172700	51902134095	19500	19500	19500	19500	0
267	20250324	172600	51902134095	19500	19500	19500	19500	0
268	20250324	172500	51902134095	19500	19500	19500	19500	0
269	20250324	172400	51902134095	19500	19500	19500	19500	0
270	20250324	172300	51902134095	19500	19500	19500	19500	0
271	20250324	172200	51902134095	19500	19500	19500	19500	0
272	20250324	172100	51902134095	19500	19500	19500	19500	26652
273	20250324	172000	51902134095	19500	19500	19500	19500	0
274	20250324	171900	51902134095	19500	19500	19500	19500	0
275	20250324	171800	51902134095	19500	19500	19500	19500	0
276	20250324	171700	51902134095	19500	19500	19500	19500	0
277	20250324	171600	51902134095	19500	19500	19500	19500	0
278	20250324	171500	51902134095	19500	19500	19500	19500	0
279	20250324	171400	51902134095	19500	19500	19500	19500	0
280	20250324	171300	51902134095	19500	19500	19500	19500	0
281	20250324	171200	51902134095	19500	19500	19500	19500	0
282	20250324	171100	51902134095	19500	19500	19500	19500	0
283	20250324	171000	51902134095	19500	19500	19500	19500	0
284	20250324	170900	51902134095	19500	19500	19500	19500	0
285	20250324	170800	51902134095	19500	19500	19500	19500	0
286	20250324	170700	51902134095	19500	19500	19500	19500	0
287	20250324	170600	51902134095	19500	19500	19500	19500	0
288	20250324	170500	51902134095	19500	19500	19500	19500	0
289	20250324	170400	51902134095	19500	19500	19500	19500	0
290	20250324	170300	51902134095	19500	19500	19500	19500	0
291	20250324	170200	51902134095	19500	19500	19500	19500	0
292	20250324	170100	51902134095	19500	19500	19500	19500	0
293	20250324	170000	51902134095	19500	19500	19500	19500	0
294	20250324	165900	51902134095	19500	19500	19500	19500	0
295	20250324	165800	51902134095	19500	19500	19500	19500	0
296	20250324	165700	51902134095	19500	19500	19500	19500	0
297	20250324	165600	51902134095	19500	19500	19500	19500	0
298	20250324	165500	51902134095	19500	19500	19500	19500	0
299	20250324	165400	51902134095	19500	19500	19500	19500	0
300	20250324	165300	51902134095	19500	19500	19500	19500	0
301	20250324	165200	51902134095	19500	19500	19500	19500	0
302	20250324	165100	51902134095	19500	19500	19500	19500	26652
303	20250324	165000	51902134095	19500	19500	19500	19500	0
304	20250324	164900	51902134095	19500	19500	19500	19500	0
305	20250324	164800	51902134095	19500	19500	19500	19500	0
306	20250324	164700	51902134095	19500	19500	19500	19500	0
307	20250324	164600	51902134095	19500	19500	19500	19500	0
308	20250324	164500	51902134095	19500	19500	19500	19500	0
309	20250324	164400	51902134095	19500	19500	19500	19500	0
310	20250324	164300	51902134095	19500	19500	19500	19500	0
311	20250324	164200	51902134095	19500	19500	19500	19500	0
312	20250324	164100	51902134095	19500	19500	19500	19500	0
313	20250324	164000	51902134095	19500	19500	19500	19500	0
314	20250324	163900	51902134095	19500	19500	19500	19500	0
315	20250324	163800	51902134095	19500	19500	19500	19500	0
316	20250324	163700	51902134095	19500	19500	19500	19500	0
317	20250324	163600	51902134095	19500	19500	19500	19500	0
318	20250324	163500	51902134095	19500	19500	19500	19500	0
319	20250324	163400	51902134095	19500	19500	19500	19500	0
320	20250324	163300	51902134095	19500	19500	19500	19500	0
321	20250324	163200	51902134095	19500	19500	19500	19500	0
322	20250324	163100	51902134095	19500	19500	19500	19500	0
323	20250324	163000	51902134095	19500	19500	19500	19500	0
324	20250324	162900	51902134095	19500	19500	19500	19500	0
325	20250324	162800	51902134095	19500	19500	19500	19500	0
326	20250324	162700	51902134095	19500	19500	19500	19500	0
327	20250324	162600	51902134095	19500	19500	19500	19500	0
328	20250324	162500	51902134095	19500	19500	19500	19500	0
329	20250324	162400	51902134095	19500	19500	19500	19500	0
330	20250324	162300	51902134095	19500	19500	19500	19500	0
331	20250324	162200	51902134095	19500	19500	19500	19500	0
332	20250324	162100	51902134095	19500	19500	19500	19500	26652
333	20250324	162000	51902134095	19500	19500	19500	19500	0
334	20250324	161900	51902134095	19500	19500	19500	19500	0
335	20250324	161800	51902134095	19500	19500	19500	19500	0
336	20250324	161700	51902134095	19500	19500	19500	19500	0
337	20250324	161600	51902134095	19500	19500	19500	19500	0
338	20250324	161500	51902134095	19500	19500	19500	19500	0
339	20250324	161400	51902134095	19500	19500	19500	19500	0
340	20250324	161300	51902134095	19500	19500	19500	19500	0
341	20250324	161200	51902134095	19500	19500	19500	19500	0
342	20250324	161100	51902134095	19500	19500	19500	19500	0
343	20250324	161000	51902134095	19500	19500	19500	19500	0
344	20250324	160900	51902134095	19500	19500	19500	19500	0
345	20250324	160800	51902134095	19500	19500	19500	19500	0
346	20250324	160700	51902134095	19500	19500	19500	19500	0
347	20250324	160600	51902134095	19500	19500	19500	19500	0
348	20250324	160500	51902134095	19500	19500	19500	19500	0
349	20250324	160400	51902134095	19500	19500	19500	19500	0
350	20250324	160300	51902134095	19500	19500	19500	19500	0
351	20250324	160200	51902134095	19500	19500	19500	19500	0
352	20250324	160100	51902134095	19500	19500	19500	19500	0
353	20250324	160000	51902134095	19500	19500	19500	19500	0
354	20250324	155900	51902134095	19500	19500	19500	19500	0
355	20250324	155800	51902134095	19500	19500	19500	19500	0
356	20250324	155700	51902134095	19500	19500	19500	19500	0
357	20250324	155600	51902134095	19500	19500	19500	19500	0
358	20250324	155500	51902134095	19500	19500	19500	19500	0
359	20250324	155400	51902134095	19500	19500	19500	19500	0
360	20250324	155300	51902134095	19500	19500	19500	19500	0
361	20250324	155200	51902134095	19500	19500	19500	19500	0
362	20250324	155100	51902134095	19500	19500	19500	19500	26652
363	20250324	155000	51902134095	19500	19500	19500	19500	0
364	20250324	154900	51902134095	19500	19500	19500	19500	0
365	20250324	154800	51902134095	19500	19500	19500	19500	0
366	20250324	154700	51902134095	19500	19500	19500	19500	0
367	20250324	154600	51902134095	19500	19500	19500	19500	0
368	20250324	154500	51902134095	19500	19500	19500	19500	0
369	20250324	154400	51902134095	19500	19500	19500	19500	0
370	20250324	154300	51902134095	19500	19500	19500	19500	0
371	20250324	154200	51902134095	19500	19500	19500	19500	0
372	20250324	154100	51902134095	19500	19500	19500	19500	0
373	20250324	154000	51902134095	19500	19500	19500	19500	0
374	20250324	153900	51902134095	19500	19500	19500	19500	0
375	20250324	153800	51902134095	19500	19500	19500	19500	0
376	20250324	153700	51902134095	19500	19500	19500	19500	0
377	20250324	153600	51902134095	19500	19500	19500	19500	0
378	20250324	153500	51902134095	19500	19500	19500	19500	0
379	20250324	153400	51902134095	19500	19500	19500	19500	0
380	20250324	153300	51902134095	19500	19500	19500	19500	0
381	20250324	153200	51902134095	19500	19500	19500	19500	0
382	20250324	153100	51902134095	19500	19500	19500	19500	0
383	20250324	153000	51902134095	19500	19500	19500	19500	26652
384	20250324	152900	51382420095	19490	19490	19490	19490	0
385	20250324	152800	51382420095	19490	19490	19490	19490	0
386	20250324	152700	51382420095	19490	19490	19490	19490	0
387	20250324	152600	51382420095	19490	19490	19490	19490	0
388	20250324	152500	51382420095	19490	19490	19490	19490	0
389	20250324	152400	51382420095	19490	19490	19490	19490	0
390	20250324	152300	51382420095	19490	19490	19490	19490	0
391	20250324	152200	51382420095	19490	19490	19490	19490	0
392	20250324	152100	51382420095	19490	19490	19490	19490	0
393	20250324	152000	51382420095	19490	19490	19490	19490	0
394	20250324	151900	51382420095	19490	19470	19490	19470	8357
395	20250324	151800	51219631705	19460	19510	19510	19460	12070
396	20250324	151700	50984559700	19500	19510	19510	19500	17181
397	20250324	151600	50649515155	19510	19520	19520	19500	3442
398	20250324	151500	50582374265	19520	19510	19520	19510	3734
399	20250324	151400	50509516130	19510	19510	19520	19510	2367
400	20250324	151300	50463334360	19510	19520	19530	19510	3910
401	20250324	151200	50387028660	19520	19530	19530	19520	4143
402	20250324	151100	50306146905	19530	19530	19530	19520	2237
403	20250324	151000	50262476275	19540	19540	19540	19530	3864
404	20250324	150900	50187008465	19540	19510	19540	19510	1648
405	20250324	150800	50154834255	19540	19525	19540	19510	6923
406	20250324	150700	50019696165	19520	19520	19530	19510	4833
407	20250324	150600	49925357050	19530	19530	19540	19520	6359
408	20250324	150500	49801167250	19530	19530	19540	19530	2005
409	20250324	150400	49762000105	19530	19550	19560	19530	3758
410	20250324	150300	49688570215	19550	19540	19550	19540	787
411	20250324	150200	49673187465	19540	19560	19570	19540	4489
412	20250324	150100	49585447300	19550	19550	19570	19530	4879
413	20250324	150000	49490058970	19550	19530	19560	19530	5006
414	20250324	145900	49392263470	19530	19540	19545	19530	2514
415	20250324	145800	49343158670	19540	19550	19550	19530	7352
416	20250324	145700	49199508770	19550	19570	19570	19550	6457
417	20250324	145600	49073238120	19570	19570	19580	19560	1659
418	20250324	145500	49040772350	19580	19570	19580	19570	1532
419	20250324	145400	49010790610	19570	19590	19590	19570	1167
420	20250324	145300	48987939350	19590	19560	19590	19560	1621
421	20250324	145200	48956209070	19570	19570	19590	19570	4054
422	20250324	145100	48876868460	19570	19570	19580	19570	3361
423	20250324	145000	48811093230	19570	19610	19610	19570	7967
424	20250324	144900	48655032490	19600	19600	19610	19600	910
425	20250324	144800	48637196140	19600	19610	19620	19600	1579
426	20250324	144700	48606238950	19620	19620	19630	19610	1863
427	20250324	144600	48569681210	19620	19630	19630	19620	811
428	20250324	144500	48553767610	19630	19620	19640	19610	830
429	20250324	144400	48537481840	19610	19595	19620	19590	3316
430	20250324	144300	48472468135	19595	19610	19620	19590	5222
431	20250324	144200	48370082785	19610	19640	19640	19610	5342
432	20250324	144100	48265231415	19650	19640	19650	19640	358
433	20250324	144000	48258199055	19650	19630	19650	19620	1186
434	20250324	143900	48234900795	19630	19620	19660	19620	728
435	20250324	143800	48220611615	19610	19630	19670	19610	4466
436	20250324	143700	48132926285	19630	19620	19670	19620	908
437	20250324	143600	48115101945	19610	19600	19610	19600	823
438	20250324	143500	48098965905	19600	19600	19610	19590	1453
439	20250324	143400	48070487145	19600	19640	19640	19600	2347
440	20250324	143300	48024452485	19640	19695	19695	19640	5020
441	20250324	143200	47925707665	19690	19690	19700	19680	1477
442	20250324	143100	47896627480	19680	19670	19690	19670	852
443	20250324	143000	47879853470	19670	19670	19680	19670	687
444	20250324	142900	47866334870	19670	19670	19670	19660	980
445	20250324	142800	47847060440	19660	19650	19670	19650	2809
446	20250324	142700	47791841610	19650	19680	19680	19650	2446
447	20250324	142600	47743717090	19680	19670	19690	19660	2944
448	20250324	142500	47685789990	19660	19660	19680	19650	4220
449	20250324	142400	47602830760	19660	19620	19660	19610	4172
450	20250324	142300	47520917170	19620	19620	19640	19610	462
451	20250324	142200	47511851370	19620	19630	19650	19610	2502
452	20250324	142100	47462721280	19640	19610	19640	19600	2138
453	20250324	142000	47420766150	19610	19610	19630	19610	573
454	20250324	141900	47409526240	19620	19600	19620	19600	310
455	20250324	141800	47403447470	19600	19590	19640	19590	1056
456	20250324	141700	47382734750	19590	19590	19600	19590	1069
457	20250324	141600	47361785640	19600	19610	19610	19590	1077
458	20250324	141500	47340674230	19610	19600	19610	19590	895
459	20250324	141400	47323132090	19590	19600	19610	19590	1233
460	20250324	141300	47298959720	19590	19600	19600	19590	766
461	20250324	141200	47283951325	19600	19590	19605	19590	527
462	20250324	141100	47273624965	19590	19600	19600	19590	713
463	20250324	141000	47259652965	19600	19610	19620	19600	2563
464	20250324	140900	47209401635	19610	19620	19620	19610	701
465	20250324	140800	47195654295	19620	19620	19630	19615	762
466	20250324	140700	47180703605	19620	19650	19660	19610	3329
467	20250324	140600	47115359775	19660	19650	19660	19630	1405
468	20250324	140500	47087764045	19630	19620	19650	19620	768
469	20250324	140400	47072687000	19620	19605	19630	19605	415
470	20250324	140300	47064545080	19610	19610	19630	19600	956
471	20250324	140200	47045790740	19610	19620	19630	19610	843
472	20250324	140100	47029248180	19610	19610	19620	19610	998
473	20250324	140000	47009674270	19610	19610	19620	19610	1130
474	20250324	135900	46987514840	19610	19580	19610	19580	2272
475	20250324	135800	46942987890	19580	19590	19600	19580	1884
476	20250324	135700	46906085550	19580	19590	19600	19580	1469
477	20250324	135600	46877306890	19590	19590	19600	19590	346
478	20250324	135500	46870528730	19590	19590	19590	19580	343
479	20250324	135400	46863809550	19590	19570	19590	19570	1876
480	20250324	135300	46827061690	19580	19570	19580	19570	435
481	20250324	135200	46818545830	19580	19580	19585	19570	1268
482	20250324	135100	46793718160	19580	19580	19585	19570	345
483	20250324	135000	46786963065	19580	19590	19600	19580	610
484	20250324	134900	46775018185	19580	19580	19580	19570	1172
485	20250324	134800	46752071580	19580	19570	19580	19570	947
486	20250324	134700	46733537180	19570	19590	19590	19570	1170
487	20250324	134600	46710628700	19580	19590	19600	19580	400
488	20250324	134500	46702792570	19590	19550	19600	19550	813
489	20250324	134400	46686875610	19550	19550	19570	19550	1180
490	20250324	134300	46663804015	19550	19540	19560	19540	3380
491	20250324	134200	46597740575	19540	19540	19550	19530	958
492	20250324	134100	46579019525	19540	19540	19540	19530	3430
493	20250324	134000	46512023825	19530	19540	19540	19530	2572
494	20250324	133900	46461783485	19540	19540	19550	19530	3837
495	20250324	133800	46386808205	19540	19540	19550	19540	1932
496	20250324	133700	46349050705	19550	19560	19570	19540	4302
497	20250324	133600	46264952045	19560	19580	19580	19560	1461
498	20250324	133500	46236358280	19580	19570	19600	19570	156
499	20250324	133400	46233304030	19570	19620	19620	19570	2044
500	20250324	133300	46193233720	19620	19590	19620	19590	454
501	20250324	133200	46184329490	19590	19570	19590	19570	344
502	20250324	133100	46177593765	19570	19610	19610	19570	812
503	20250324	133000	46161673635	19610	19550	19620	19550	1161
504	20250324	132900	46138918795	19550	19555	19570	19540	3412
505	20250324	132800	46072213595	19540	19550	19570	19540	2504
506	20250324	132700	46023247165	19540	19530	19560	19530	1975
507	20250324	132600	45984656575	19550	19570	19570	19540	5351
508	20250324	132500	45880049600	19590	19600	19600	19570	2943
509	20250324	132400	45822392570	19610	19615	19620	19610	1279
510	20250324	132300	45797304645	19615	19620	19620	19590	680
511	20250324	132200	45783972960	19620	19600	19620	19590	1148
512	20250324	132100	45761472560	19600	19610	19610	19590	2100
513	20250324	132000	45720324625	19610	19610	19620	19600	1101
514	20250324	131900	45698738965	19610	19590	19610	19590	959
515	20250324	131800	45679943755	19580	19580	19590	19550	1274
516	20250324	131700	45654998545	19580	19530	19580	19530	1248
517	20250324	131600	45630578835	19530	19580	19590	19530	3821
518	20250324	131500	45555900945	19550	19540	19570	19530	3243
519	20250324	131400	45492516425	19540	19580	19590	19540	5615
520	20250324	131300	45382706585	19590	19590	19590	19570	284
521	20250324	131200	45377144755	19590	19600	19610	19550	1975
522	20250324	131100	45338459095	19600	19560	19600	19540	7297
523	20250324	131000	45195710425	19560	19605	19605	19550	13137
524	20250324	130900	44938740085	19610	19620	19620	19580	11134
525	20250324	130800	44720500235	19620	19640	19640	19620	1015
526	20250324	130700	44700582805	19640	19650	19650	19630	2059
527	20250324	130600	44660142165	19650	19620	19650	19620	2277
528	20250324	130500	44615448505	19620	19620	19640	19600	6354
529	20250324	130400	44490760485	19620	19630	19630	19620	2777
530	20250324	130300	44436259795	19640	19650	19650	19630	4814
531	20250324	130200	44341715995	19640	19650	19660	19640	2383
532	20250324	130100	44294891495	19650	19660	19670	19650	1343
533	20250324	130000	44268498935	19650	19660	19660	19650	2036
534	20250324	125900	44228483895	19650	19660	19670	19650	2245
535	20250324	125800	44184358555	19660	19670	19670	19660	3850
536	20250324	125700	44108661975	19670	19700	19710	19670	2011
537	20250324	125600	44069074745	19700	19730	19730	19700	1370
538	20250324	125500	44042067235	19740	19695	19740	19695	2110
539	20250324	125400	44000466365	19690	19690	19700	19660	1412
540	20250324	125300	43972669815	19660	19670	19690	19660	1408
541	20250324	125200	43944969635	19660	19650	19660	19650	1333
542	20250324	125100	43918764405	19650	19660	19670	19650	2724
543	20250324	125000	43865222660	19660	19670	19675	19650	6708
544	20250324	124900	43733365470	19680	19670	19680	19670	1787
545	20250324	124800	43698215100	19670	19680	19680	19670	1247
546	20250324	124700	43673678660	19680	19690	19690	19680	4426
547	20250324	124600	43586568450	19690	19680	19700	19680	1601
548	20250324	124500	43555052080	19680	19700	19710	19670	8701
549	20250324	124400	43383696790	19710	19720	19720	19700	1993
550	20250324	124300	43344428240	19720	19710	19720	19710	1073
551	20250324	124200	43323278850	19720	19720	19720	19710	561
552	20250324	124100	43312217480	19720	19720	19720	19710	590
553	20250324	124000	43300587210	19710	19730	19730	19710	3525
554	20250324	123900	43231086165	19740	19750	19760	19730	1452
555	20250324	123800	43202426735	19750	19750	19760	19740	1708
556	20250324	123700	43168703385	19750	19760	19760	19750	386
557	20250324	123600	43161078145	19750	19755	19760	19750	1215
558	20250324	123500	43137077865	19750	19750	19760	19750	1781
559	20250324	123400	43101901255	19750	19760	19760	19730	751
560	20250324	123300	43087068145	19750	19730	19760	19730	788
561	20250324	123200	43071515445	19750	19730	19750	19720	1389
562	20250324	123100	43044113565	19730	19730	19730	19720	298
563	20250324	123000	43038236805	19720	19720	19730	19720	967
564	20250324	122900	43019159895	19730	19730	19730	19720	602
565	20250324	122800	43007287005	19730	19720	19730	19720	324
566	20250324	122700	43000896590	19720	19720	19725	19720	1196
567	20250324	122600	42977311450	19720	19720	19730	19720	1681
568	20250324	122500	42944156110	19720	19720	19720	19710	2839
569	20250324	122400	42888188605	19730	19720	19740	19720	831
570	20250324	122300	42871796715	19720	19695	19720	19695	1481
571	20250324	122200	42842607840	19700	19690	19700	19680	1889
572	20250324	122100	42805411660	19680	19665	19700	19650	2807
573	20250324	122000	42750205410	19660	19680	19680	19650	5577
574	20250324	121900	42640566365	19670	19670	19680	19670	4633
575	20250324	121800	42549419895	19670	19690	19700	19670	7556
576	20250324	121700	42400670445	19700	19720	19720	19690	15214
577	20250324	121600	42100931090	19720	19760	19770	19720	12493
578	20250324	121500	41854374850	19770	19770	19770	19760	245
579	20250324	121400	41849532380	19770	19750	19770	19750	918
580	20250324	121300	41831395660	19760	19750	19760	19750	2000
581	20250324	121200	41791894650	19750	19770	19770	19750	921
582	20250324	121100	41773700570	19770	19750	19770	19750	156
583	20250324	121000	41770619540	19750	19780	19780	19750	3732
584	20250324	120900	41696866610	19780	19775	19780	19770	893
585	20250324	120800	41679203995	19770	19780	19780	19750	1447
586	20250324	120700	41650604285	19780	19740	19800	19740	2041
587	20250324	120600	41610246175	19740	19720	19740	19720	3284
588	20250324	120500	41545460850	19720	19740	19750	19720	7263
589	20250324	120400	41402137820	19740	19750	19750	19730	5337
590	20250324	120300	41296812090	19750	19780	19780	19750	12413
591	20250324	120200	41051538620	19780	19800	19810	19780	5135
592	20250324	120100	40949925925	19810	19820	19820	19800	3926
593	20250324	120000	40872165130	19820	19840	19840	19820	6510
594	20250324	115900	40743077550	19840	19850	19850	19840	2107
595	20250324	115800	40701274290	19850	19850	19850	19840	2250
596	20250324	115700	40656614110	19850	19850	19850	19850	1896
597	20250324	115600	40618978510	19850	19870	19880	19850	2348
598	20250324	115500	40572345970	19860	19860	19870	19850	838
599	20250324	115400	40555705370	19860	19870	19880	19860	1584
600	20250324	115300	40524244240	19870	19870	19890	19870	2436
601	20250324	115200	40475830990	19880	19880	19880	19870	734
602	20250324	115100	40461239280	19880	19910	19910	19870	2125
603	20250324	115000	40418979650	19910	19910	19920	19900	1282
604	20250324	114900	40393455360	19910	19900	19910	19890	1532
605	20250324	114800	40362967400	19900	19890	19905	19890	545
606	20250324	114700	40352121960	19900	19910	19910	19890	583
607	20250324	114600	40340520430	19920	19890	19920	19890	1005
608	20250324	114500	40320508700	19890	19890	19900	19890	748
609	20250324	114400	40305630850	19890	19910	19930	19880	1499
610	20250324	114300	40275811320	19910	19920	19930	19900	1353
611	20250324	114200	40248864480	19910	19860	19920	19860	7933
612	20250324	114100	40091085350	19870	19860	19870	19860	490
613	20250324	114000	40081351140	19860	19880	19890	19860	1361
614	20250324	113900	40054310910	19890	19890	19900	19880	2765
615	20250324	113800	39999310980	19900	19910	19910	19890	2227
616	20250324	113700	39955000455	19910	19940	19940	19910	3758
617	20250324	113600	39880144415	19940	19930	19950	19930	2550
618	20250324	113500	39829298830	19930	19940	19950	19920	1974
619	20250324	113400	39789955120	19940	19950	19950	19940	8106
620	20250324	113300	39628263505	19950	19930	19950	19930	7297
621	20250324	113200	39482788005	19930	19880	19930	19880	6802
622	20250324	113100	39347389065	19890	19870	19890	19870	763
623	20250324	113000	39332215805	19870	19860	19870	19850	551
624	20250324	112900	39321271335	19860	19880	19880	19860	335
625	20250324	112800	39314613025	19880	19880	19890	19850	1751
626	20250324	112700	39279846895	19890	19830	19900	19830	4543
627	20250324	112600	39189575565	19830	19840	19840	19830	3091
628	20250324	112500	39128259335	19840	19850	19850	19840	747
629	20250324	112400	39113435455	19850	19850	19850	19840	264
630	20250324	112300	39108195205	19850	19830	19850	19830	1262
631	20250324	112200	39083156295	19840	19850	19860	19840	3929
632	20250324	112100	39005178565	19860	19850	19860	19850	678
633	20250324	112000	38991719240	19860	19850	19860	19850	1594
634	20250324	111900	38960078100	19850	19850	19850	19850	1932
635	20250324	111800	38921727900	19850	19860	19870	19850	2809
636	20250324	111700	38865947715	19860	19880	19890	19860	1516
637	20250324	111600	38835824675	19880	19870	19890	19870	2565
638	20250324	111500	38784816325	19870	19890	19890	19870	1132
639	20250324	111400	38762310855	19890	19880	19890	19870	1503
640	20250324	111300	38732429925	19880	19860	19880	19860	1329
641	20250324	111200	38706018745	19860	19870	19880	19860	1505
642	20250324	111100	38676118140	19870	19850	19870	19850	1797
643	20250324	111000	38640435370	19850	19830	19850	19830	308
644	20250324	110900	38634323870	19830	19830	19840	19830	1627
645	20250324	110800	38602056070	19830	19830	19840	19830	825
646	20250324	110700	38585689230	19830	19840	19840	19830	1297
647	20250324	110600	38559964340	19840	19820	19880	19820	3394
648	20250324	110500	38492662740	19820	19830	19840	19820	703
649	20250324	110400	38478723560	19830	19895	19900	19830	2315
650	20250324	110300	38432746355	19890	19890	19900	19890	324
651	20250324	110200	38426300895	19890	19880	19900	19880	1562
652	20250324	110100	38395230225	19880	19810	19880	19800	4535
653	20250324	110000	38305273915	19810	19820	19830	19800	1576
654	20250324	105900	38274054655	19820	19830	19830	19810	1784
655	20250324	105800	38238699735	19820	19845	19850	19820	3827
656	20250324	105700	38162798355	19850	19840	19850	19840	702
657	20250324	105600	38148869150	19850	19860	19860	19840	1889
658	20250324	105500	38111371920	19860	19870	19870	19850	1794
659	20250324	105400	38075741690	19860	19880	19880	19860	3782
660	20250324	105300	38000609160	19880	19890	19890	19880	3159
661	20250324	105200	37937792650	19880	19880	19890	19880	1639
662	20250324	105100	37905199050	19890	19890	19890	19880	764
663	20250324	105000	37890005115	19890	19890	19900	19880	1886
664	20250324	104900	37852494325	19890	19890	19890	19880	958
665	20250324	104800	37833447785	19880	19890	19890	19880	1400
666	20250324	104700	37805607495	19880	19900	19900	19880	2279
667	20250324	104600	37760281785	19890	19920	19920	19890	3378
668	20250324	104500	37693037915	19910	19910	19920	19900	3943
669	20250324	104400	37614518995	19910	19900	19910	19890	1964
670	20250324	104300	37575433345	19890	19880	19900	19870	2340
671	20250324	104200	37528911185	19880	19870	19880	19870	2448
672	20250324	104100	37480264365	19870	19860	19900	19850	7854
673	20250324	104000	37324168000	19860	19850	19860	19840	4088
674	20250324	103900	37243004780	19850	19850	19850	19840	1272
675	20250324	103800	37217763620	19840	19840	19840	19830	1323
676	20250324	103700	37191519170	19835	19850	19850	19830	1446
677	20250324	103600	37162829680	19840	19840	19850	19830	1990
678	20250324	103500	37123348340	19840	19800	19840	19800	1454
679	20250324	103400	37094524240	19800	19780	19840	19780	1297
680	20250324	103300	37068816840	19780	19770	19830	19760	2545
681	20250324	103200	37018402500	19770	19760	19800	19760	1179
682	20250324	103100	36995092960	19770	19770	19780	19750	3317
683	20250324	103000	36929566930	19770	19770	19780	19760	1302
684	20250324	102900	36903831850	19770	19760	19770	19750	1889
685	20250324	102800	36866515760	19760	19770	19780	19760	989
686	20250324	102700	36846971580	19770	19770	19780	19760	4370
687	20250324	102600	36760602140	19770	19790	19800	19770	4260
688	20250324	102500	36676314960	19790	19790	19800	19790	840
689	20250324	102400	36659686690	19790	19810	19810	19780	4209
690	20250324	102300	36576378220	19800	19810	19820	19800	2781
691	20250324	102200	36521298520	19800	19800	19810	19790	2010
692	20250324	102100	36481500450	19810	19810	19820	19800	4398
693	20250324	102000	36394404410	19820	19850	19850	19810	3498
694	20250324	101900	36325028275	19850	19850	19860	19840	1623
695	20250324	101800	36292810775	19840	19860	19860	19840	9243
696	20250324	101700	36109396100	19860	19830	19860	19830	1800
697	20250324	101600	36073671500	19830	19810	19830	19810	888
698	20250324	101500	36056069730	19810	19810	19810	19800	3974
699	20250324	101400	35977368380	19810	19775	19810	19770	2519
700	20250324	101300	35927509860	19775	19800	19800	19775	1901
701	20250324	101200	35889883000	19800	19740	19800	19730	4290
702	20250324	101100	35805054245	19740	19740	19750	19720	2266
703	20250324	101000	35760334775	19750	19710	19760	19700	6011
704	20250324	100900	35641805230	19710	19760	19760	19710	8595
705	20250324	100800	35472217880	19750	19780	19790	19750	5936
706	20250324	100700	35354877220	19780	19790	19790	19770	5025
707	20250324	100600	35255467345	19790	19810	19810	19790	1904
708	20250324	100500	35217776825	19810	19780	19810	19780	3766
709	20250324	100400	35143211985	19810	19780	19810	19780	3721
710	20250324	100300	35069597440	19790	19780	19790	19770	1499
711	20250324	100200	35039941500	19780	19800	19810	19780	4684
712	20250324	100100	34947228340	19810	19840	19840	19800	2481
713	20250324	100000	34898069540	19820	19850	19850	19810	5597
714	20250324	095900	34787096295	19840	19900	19910	19840	9590
715	20250324	095800	34596447060	19910	19880	19930	19870	7554
716	20250324	095700	34446091405	19880	19840	19880	19840	6488
717	20250324	095600	34317230915	19840	19800	19850	19790	8179
718	20250324	095500	34155123055	19800	19790	19800	19790	1847
719	20250324	095400	34118559875	19800	19760	19810	19760	4853
720	20250324	095300	34022527650	19750	19770	19770	19750	3139
721	20250324	095200	33960524105	19770	19760	19770	19760	1106
722	20250324	095100	33938667610	19770	19720	19770	19710	10226
723	20250324	095000	33736797200	19720	19720	19740	19710	5502
724	20250324	094900	33628273135	19720	19750	19750	19720	4051
725	20250324	094800	33548338425	19740	19760	19770	19700	22215
726	20250324	094700	33109932615	19770	19780	19790	19760	5987
727	20250324	094600	32991560865	19780	19790	19790	19750	2718
728	20250324	094500	32937825215	19770	19730	19805	19730	2936
729	20250324	094400	32879806775	19730	19770	19780	19720	14564
730	20250324	094300	32592265780	19780	19770	19800	19760	1694
731	20250324	094200	32558761090	19800	19840	19870	19780	8091
732	20250324	094100	32398287515	19850	19880	19880	19820	5111
733	20250324	094000	32296777170	19880	19760	19880	19740	16208
734	20250324	093900	31975881710	19750	19770	19780	19750	5827
735	20250324	093800	31860725860	19770	19800	19810	19770	4568
736	20250324	093700	31770328900	19810	19840	19850	19800	3754
737	20250324	093600	31695896250	19830	19850	19850	19800	9104
738	20250324	093500	31515425315	19860	19800	19860	19750	12936
739	20250324	093400	31258884195	19770	19760	19810	19720	5419
740	20250324	093300	31151814265	19750	19820	19820	19750	7986
741	20250324	093200	30993798695	19810	19800	19850	19780	12792
742	20250324	093100	30740455975	19810	19690	19830	19690	14239
743	20250324	093000	30458719680	19690	19680	19700	19680	5261
744	20250324	092900	30355127835	19700	19640	19770	19600	11756
745	20250324	092800	30123917170	19640	19640	19690	19600	29494
746	20250324	092700	29545194955	19630	19760	19770	19630	34835
747	20250324	092600	28859516240	19760	19910	19910	19760	27262
748	20250324	092500	28318806660	19910	19890	19920	19880	6712
749	20250324	092400	28185266300	19890	19950	19980	19880	23699
750	20250324	092300	27712598895	19950	19900	19960	19870	10372
751	20250324	092200	27505910485	19900	19890	19920	19840	21745
752	20250324	092100	27073408315	19900	19855	19940	19830	22617
753	20250324	092000	26623956445	19850	19780	19880	19740	32328
754	20250324	091900	25983155230	19760	19730	19770	19700	26811
755	20250324	091800	25454517120	19720	19780	19790	19710	38054
756	20250324	091700	24703168620	19770	19790	19820	19760	28412
757	20250324	091600	24140929530	19810	20000	20000	19750	100212
758	20250324	091500	22149857310	20000	20150	20200	19990	71176
759	20250324	091400	20724191335	20150	20150	20200	20100	18584
760	20250324	091300	20349647385	20100	20050	20200	20050	27459
761	20250324	091200	19796497735	20100	20150	20200	20050	36680
762	20250324	091100	19058715735	20200	20300	20350	20150	49975
763	20250324	091000	18047468985	20350	20550	20550	20300	64728
764	20250324	090900	16724836485	20550	20400	20550	20300	71196
765	20250324	090800	15268064585	20350	20300	20450	20250	29303
766	20250324	090700	14671403685	20300	20350	20550	20200	139788
767	20250324	090600	11818999010	20350	20250	20350	20200	68078
768	20250324	090500	10435633910	20300	20250	20350	20100	75765
769	20250324	090400	8903205960	20200	20350	20400	20200	89575
770	20250324	090300	7086398310	20350	20100	20400	20000	125595
771	20250324	090200	4547692035	20050	19730	20100	19700	124977
772	20250324	090100	2059397495	19720	19620	19800	19570	54670
773	20250324	090000	981828480	19570	19440	19610	19370	49030