KissMeData/476080/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	215100	7528313680	15180	15180	15180	15180	9343
3	20250328	215000	7528313680	15180	15180	15180	15180	0
4	20250328	214900	7528313680	15180	15180	15180	15180	0
5	20250328	214800	7528313680	15180	15180	15180	15180	0
6	20250328	214700	7528313680	15180	15180	15180	15180	0
7	20250328	214600	7528313680	15180	15180	15180	15180	0
8	20250328	214500	7528313680	15180	15180	15180	15180	0
9	20250328	214400	7528313680	15180	15180	15180	15180	0
10	20250328	214300	7528313680	15180	15180	15180	15180	0
11	20250328	214200	7528313680	15180	15180	15180	15180	0
12	20250328	214100	7528313680	15180	15180	15180	15180	0
13	20250328	214000	7528313680	15180	15180	15180	15180	0
14	20250328	213900	7528313680	15180	15180	15180	15180	0
15	20250328	213800	7528313680	15180	15180	15180	15180	0
16	20250328	213700	7528313680	15180	15180	15180	15180	0
17	20250328	213600	7528313680	15180	15180	15180	15180	0
18	20250328	213500	7528313680	15180	15180	15180	15180	0
19	20250328	213400	7528313680	15180	15180	15180	15180	0
20	20250328	213300	7528313680	15180	15180	15180	15180	0
21	20250328	213200	7528313680	15180	15180	15180	15180	0
22	20250328	213100	7528313680	15180	15180	15180	15180	0
23	20250328	213000	7528313680	15180	15180	15180	15180	0
24	20250328	212900	7528313680	15180	15180	15180	15180	0
25	20250328	212800	7528313680	15180	15180	15180	15180	0
26	20250328	212700	7528313680	15180	15180	15180	15180	0
27	20250328	212600	7528313680	15180	15180	15180	15180	0
28	20250328	212500	7528313680	15180	15180	15180	15180	0
29	20250328	212400	7528313680	15180	15180	15180	15180	0
30	20250328	212300	7528313680	15180	15180	15180	15180	0
31	20250328	212200	7528313680	15180	15180	15180	15180	0
32	20250328	212100	7528313680	15180	15180	15180	15180	9343
33	20250328	212000	7528313680	15180	15180	15180	15180	0
34	20250328	211900	7528313680	15180	15180	15180	15180	0
35	20250328	211800	7528313680	15180	15180	15180	15180	0
36	20250328	211700	7528313680	15180	15180	15180	15180	0
37	20250328	211600	7528313680	15180	15180	15180	15180	0
38	20250328	211500	7528313680	15180	15180	15180	15180	0
39	20250328	211400	7528313680	15180	15180	15180	15180	0
40	20250328	211300	7528313680	15180	15180	15180	15180	0
41	20250328	211200	7528313680	15180	15180	15180	15180	0
42	20250328	211100	7528313680	15180	15180	15180	15180	0
43	20250328	211000	7528313680	15180	15180	15180	15180	0
44	20250328	210900	7528313680	15180	15180	15180	15180	0
45	20250328	210800	7528313680	15180	15180	15180	15180	0
46	20250328	210700	7528313680	15180	15180	15180	15180	0
47	20250328	210600	7528313680	15180	15180	15180	15180	0
48	20250328	210500	7528313680	15180	15180	15180	15180	0
49	20250328	210400	7528313680	15180	15180	15180	15180	0
50	20250328	210300	7528313680	15180	15180	15180	15180	0
51	20250328	210200	7528313680	15180	15180	15180	15180	0
52	20250328	210100	7528313680	15180	15180	15180	15180	0
53	20250328	210000	7528313680	15180	15180	15180	15180	0
54	20250328	205900	7528313680	15180	15180	15180	15180	0
55	20250328	205800	7528313680	15180	15180	15180	15180	0
56	20250328	205700	7528313680	15180	15180	15180	15180	0
57	20250328	205600	7528313680	15180	15180	15180	15180	0
58	20250328	205500	7528313680	15180	15180	15180	15180	0
59	20250328	205400	7528313680	15180	15180	15180	15180	0
60	20250328	205300	7528313680	15180	15180	15180	15180	0
61	20250328	205200	7528313680	15180	15180	15180	15180	0
62	20250328	205100	7528313680	15180	15180	15180	15180	9343
63	20250328	205000	7528313680	15180	15180	15180	15180	0
64	20250328	204900	7528313680	15180	15180	15180	15180	0
65	20250328	204800	7528313680	15180	15180	15180	15180	0
66	20250328	204700	7528313680	15180	15180	15180	15180	0
67	20250328	204600	7528313680	15180	15180	15180	15180	0
68	20250328	204500	7528313680	15180	15180	15180	15180	0
69	20250328	204400	7528313680	15180	15180	15180	15180	0
70	20250328	204300	7528313680	15180	15180	15180	15180	0
71	20250328	204200	7528313680	15180	15180	15180	15180	0
72	20250328	204100	7528313680	15180	15180	15180	15180	0
73	20250328	204000	7528313680	15180	15180	15180	15180	0
74	20250328	203900	7528313680	15180	15180	15180	15180	0
75	20250328	203800	7528313680	15180	15180	15180	15180	0
76	20250328	203700	7528313680	15180	15180	15180	15180	0
77	20250328	203600	7528313680	15180	15180	15180	15180	0
78	20250328	203500	7528313680	15180	15180	15180	15180	0
79	20250328	203400	7528313680	15180	15180	15180	15180	0
80	20250328	203300	7528313680	15180	15180	15180	15180	0
81	20250328	203200	7528313680	15180	15180	15180	15180	0
82	20250328	203100	7528313680	15180	15180	15180	15180	0
83	20250328	203000	7528313680	15180	15180	15180	15180	0
84	20250328	202900	7528313680	15180	15180	15180	15180	0
85	20250328	202800	7528313680	15180	15180	15180	15180	0
86	20250328	202700	7528313680	15180	15180	15180	15180	0
87	20250328	202600	7528313680	15180	15180	15180	15180	0
88	20250328	202500	7528313680	15180	15180	15180	15180	0
89	20250328	202400	7528313680	15180	15180	15180	15180	0
90	20250328	202300	7528313680	15180	15180	15180	15180	0
91	20250328	202200	7528313680	15180	15180	15180	15180	0
92	20250328	202100	7528313680	15180	15180	15180	15180	9343
93	20250328	202000	7528313680	15180	15180	15180	15180	0
94	20250328	201900	7528313680	15180	15180	15180	15180	0
95	20250328	201800	7528313680	15180	15180	15180	15180	0
96	20250328	201700	7528313680	15180	15180	15180	15180	0
97	20250328	201600	7528313680	15180	15180	15180	15180	0
98	20250328	201500	7528313680	15180	15180	15180	15180	0
99	20250328	201400	7528313680	15180	15180	15180	15180	0
100	20250328	201300	7528313680	15180	15180	15180	15180	0
101	20250328	201200	7528313680	15180	15180	15180	15180	0
102	20250328	201100	7528313680	15180	15180	15180	15180	0
103	20250328	201000	7528313680	15180	15180	15180	15180	0
104	20250328	200900	7528313680	15180	15180	15180	15180	0
105	20250328	200800	7528313680	15180	15180	15180	15180	0
106	20250328	200700	7528313680	15180	15180	15180	15180	0
107	20250328	200600	7528313680	15180	15180	15180	15180	0
108	20250328	200500	7528313680	15180	15180	15180	15180	0
109	20250328	200400	7528313680	15180	15180	15180	15180	0
110	20250328	200300	7528313680	15180	15180	15180	15180	0
111	20250328	200200	7528313680	15180	15180	15180	15180	0
112	20250328	200100	7528313680	15180	15180	15180	15180	0
113	20250328	200000	7528313680	15180	15180	15180	15180	0
114	20250328	195900	7528313680	15180	15180	15180	15180	0
115	20250328	195800	7528313680	15180	15180	15180	15180	0
116	20250328	195700	7528313680	15180	15180	15180	15180	0
117	20250328	195600	7528313680	15180	15180	15180	15180	0
118	20250328	195500	7528313680	15180	15180	15180	15180	0
119	20250328	195400	7528313680	15180	15180	15180	15180	0
120	20250328	195300	7528313680	15180	15180	15180	15180	0
121	20250328	195200	7528313680	15180	15180	15180	15180	0
122	20250328	195100	7528313680	15180	15180	15180	15180	9343
123	20250328	195000	7528313680	15180	15180	15180	15180	0
124	20250328	194900	7528313680	15180	15180	15180	15180	0
125	20250328	194800	7528313680	15180	15180	15180	15180	0
126	20250328	194700	7528313680	15180	15180	15180	15180	0
127	20250328	194600	7528313680	15180	15180	15180	15180	0
128	20250328	194500	7528313680	15180	15180	15180	15180	0
129	20250328	194400	7528313680	15180	15180	15180	15180	0
130	20250328	194300	7528313680	15180	15180	15180	15180	0
131	20250328	194200	7528313680	15180	15180	15180	15180	0
132	20250328	194100	7528313680	15180	15180	15180	15180	0
133	20250328	194000	7528313680	15180	15180	15180	15180	0
134	20250328	193900	7528313680	15180	15180	15180	15180	0
135	20250328	193800	7528313680	15180	15180	15180	15180	0
136	20250328	193700	7528313680	15180	15180	15180	15180	0
137	20250328	193600	7528313680	15180	15180	15180	15180	0
138	20250328	193500	7528313680	15180	15180	15180	15180	0
139	20250328	193400	7528313680	15180	15180	15180	15180	0
140	20250328	193300	7528313680	15180	15180	15180	15180	0
141	20250328	193200	7528313680	15180	15180	15180	15180	0
142	20250328	193100	7528313680	15180	15180	15180	15180	0
143	20250328	193000	7528313680	15180	15180	15180	15180	0
144	20250328	192900	7528313680	15180	15180	15180	15180	0
145	20250328	192800	7528313680	15180	15180	15180	15180	0
146	20250328	192700	7528313680	15180	15180	15180	15180	0
147	20250328	192600	7528313680	15180	15180	15180	15180	0
148	20250328	192500	7528313680	15180	15180	15180	15180	0
149	20250328	192400	7528313680	15180	15180	15180	15180	0
150	20250328	192300	7528313680	15180	15180	15180	15180	0
151	20250328	192200	7528313680	15180	15180	15180	15180	0
152	20250328	192100	7528313680	15180	15180	15180	15180	9343
153	20250328	192000	7528313680	15180	15180	15180	15180	0
154	20250328	191900	7528313680	15180	15180	15180	15180	0
155	20250328	191800	7528313680	15180	15180	15180	15180	0
156	20250328	191700	7528313680	15180	15180	15180	15180	0
157	20250328	191600	7528313680	15180	15180	15180	15180	0
158	20250328	191500	7528313680	15180	15180	15180	15180	0
159	20250328	191400	7528313680	15180	15180	15180	15180	0
160	20250328	191300	7528313680	15180	15180	15180	15180	0
161	20250328	191200	7528313680	15180	15180	15180	15180	0
162	20250328	191100	7528313680	15180	15180	15180	15180	0
163	20250328	191000	7528313680	15180	15180	15180	15180	0
164	20250328	190900	7528313680	15180	15180	15180	15180	0
165	20250328	190800	7528313680	15180	15180	15180	15180	0
166	20250328	190700	7528313680	15180	15180	15180	15180	0
167	20250328	190600	7528313680	15180	15180	15180	15180	0
168	20250328	190500	7528313680	15180	15180	15180	15180	0
169	20250328	190400	7528313680	15180	15180	15180	15180	0
170	20250328	190300	7528313680	15180	15180	15180	15180	0
171	20250328	190200	7528313680	15180	15180	15180	15180	0
172	20250328	190100	7528313680	15180	15180	15180	15180	0
173	20250328	190000	7528313680	15180	15180	15180	15180	0
174	20250328	185900	7528313680	15180	15180	15180	15180	0
175	20250328	185800	7528313680	15180	15180	15180	15180	0
176	20250328	185700	7528313680	15180	15180	15180	15180	0
177	20250328	185600	7528313680	15180	15180	15180	15180	0
178	20250328	185500	7528313680	15180	15180	15180	15180	0
179	20250328	185400	7528313680	15180	15180	15180	15180	0
180	20250328	185300	7528313680	15180	15180	15180	15180	0
181	20250328	185200	7528313680	15180	15180	15180	15180	0
182	20250328	185100	7528313680	15180	15180	15180	15180	9343
183	20250328	185000	7528313680	15180	15180	15180	15180	0
184	20250328	184900	7528313680	15180	15180	15180	15180	0
185	20250328	184800	7528313680	15180	15180	15180	15180	0
186	20250328	184700	7528313680	15180	15180	15180	15180	0
187	20250328	184600	7528313680	15180	15180	15180	15180	0
188	20250328	184500	7528313680	15180	15180	15180	15180	0
189	20250328	184400	7528313680	15180	15180	15180	15180	0
190	20250328	184300	7528313680	15180	15180	15180	15180	0
191	20250328	184200	7528313680	15180	15180	15180	15180	0
192	20250328	184100	7528313680	15180	15180	15180	15180	0
193	20250328	184000	7528313680	15180	15180	15180	15180	0
194	20250328	183900	7528313680	15180	15180	15180	15180	0
195	20250328	183800	7528313680	15180	15180	15180	15180	0
196	20250328	183700	7528313680	15180	15180	15180	15180	0
197	20250328	183600	7528313680	15180	15180	15180	15180	0
198	20250328	183500	7528313680	15180	15180	15180	15180	0
199	20250328	183400	7528313680	15180	15180	15180	15180	0
200	20250328	183300	7528313680	15180	15180	15180	15180	0
201	20250328	183200	7528313680	15180	15180	15180	15180	0
202	20250328	183100	7528313680	15180	15180	15180	15180	0
203	20250328	183000	7528313680	15180	15180	15180	15180	0
204	20250328	182900	7528313680	15180	15180	15180	15180	0
205	20250328	182800	7528313680	15180	15180	15180	15180	0
206	20250328	182700	7528313680	15180	15180	15180	15180	0
207	20250328	182600	7528313680	15180	15180	15180	15180	0
208	20250328	182500	7528313680	15180	15180	15180	15180	0
209	20250328	182400	7528313680	15180	15180	15180	15180	0
210	20250328	182300	7528313680	15180	15180	15180	15180	0
211	20250328	182200	7528313680	15180	15180	15180	15180	0
212	20250328	182100	7528313680	15180	15180	15180	15180	9343
213	20250328	182000	7528313680	15180	15180	15180	15180	0
214	20250328	181900	7528313680	15180	15180	15180	15180	0
215	20250328	181800	7528313680	15180	15180	15180	15180	0
216	20250328	181700	7528313680	15180	15180	15180	15180	0
217	20250328	181600	7528313680	15180	15180	15180	15180	0
218	20250328	181500	7528313680	15180	15180	15180	15180	0
219	20250328	181400	7528313680	15180	15180	15180	15180	0
220	20250328	181300	7528313680	15180	15180	15180	15180	0
221	20250328	181200	7528313680	15180	15180	15180	15180	0
222	20250328	181100	7528313680	15180	15180	15180	15180	0
223	20250328	181000	7528313680	15180	15180	15180	15180	0
224	20250328	180900	7528313680	15180	15180	15180	15180	0
225	20250328	180800	7528313680	15180	15180	15180	15180	0
226	20250328	180700	7528313680	15180	15180	15180	15180	0
227	20250328	180600	7528313680	15180	15180	15180	15180	0
228	20250328	180500	7528313680	15180	15180	15180	15180	0
229	20250328	180400	7528313680	15180	15180	15180	15180	0
230	20250328	180300	7528313680	15180	15180	15180	15180	0
231	20250328	180200	7528313680	15180	15180	15180	15180	0
232	20250328	180100	7528313680	15180	15180	15180	15180	0
233	20250328	180000	7528313680	15180	15180	15180	15180	0
234	20250328	175900	7528313680	15180	15180	15180	15180	0
235	20250328	175800	7528313680	15180	15180	15180	15180	0
236	20250328	175700	7528313680	15180	15180	15180	15180	0
237	20250328	175600	7528313680	15180	15180	15180	15180	0
238	20250328	175500	7528313680	15180	15180	15180	15180	0
239	20250328	175400	7528313680	15180	15180	15180	15180	0
240	20250328	175300	7528313680	15180	15180	15180	15180	0
241	20250328	175200	7528313680	15180	15180	15180	15180	0
242	20250328	175100	7528313680	15180	15180	15180	15180	9343
243	20250328	175000	7528313680	15180	15180	15180	15180	0
244	20250328	174900	7528313680	15180	15180	15180	15180	0
245	20250328	174800	7528313680	15180	15180	15180	15180	0
246	20250328	174700	7528313680	15180	15180	15180	15180	0
247	20250328	174600	7528313680	15180	15180	15180	15180	0
248	20250328	174500	7528313680	15180	15180	15180	15180	0
249	20250328	174400	7528313680	15180	15180	15180	15180	0
250	20250328	174300	7528313680	15180	15180	15180	15180	0
251	20250328	174200	7528313680	15180	15180	15180	15180	0
252	20250328	174100	7528313680	15180	15180	15180	15180	0
253	20250328	174000	7528313680	15180	15180	15180	15180	0
254	20250328	173900	7528313680	15180	15180	15180	15180	0
255	20250328	173800	7528313680	15180	15180	15180	15180	0
256	20250328	173700	7528313680	15180	15180	15180	15180	0
257	20250328	173600	7528313680	15180	15180	15180	15180	0
258	20250328	173500	7528313680	15180	15180	15180	15180	0
259	20250328	173400	7528313680	15180	15180	15180	15180	0
260	20250328	173300	7528313680	15180	15180	15180	15180	0
261	20250328	173200	7528313680	15180	15180	15180	15180	0
262	20250328	173100	7528313680	15180	15180	15180	15180	0
263	20250328	173000	7528313680	15180	15180	15180	15180	0
264	20250328	172900	7528313680	15180	15180	15180	15180	0
265	20250328	172800	7528313680	15180	15180	15180	15180	0
266	20250328	172700	7528313680	15180	15180	15180	15180	0
267	20250328	172600	7528313680	15180	15180	15180	15180	0
268	20250328	172500	7528313680	15180	15180	15180	15180	0
269	20250328	172400	7528313680	15180	15180	15180	15180	0
270	20250328	172300	7528313680	15180	15180	15180	15180	0
271	20250328	172200	7528313680	15180	15180	15180	15180	0
272	20250328	172100	7528313680	15180	15180	15180	15180	9343
273	20250328	172000	7528313680	15180	15180	15180	15180	0
274	20250328	171900	7528313680	15180	15180	15180	15180	0
275	20250328	171800	7528313680	15180	15180	15180	15180	0
276	20250328	171700	7528313680	15180	15180	15180	15180	0
277	20250328	171600	7528313680	15180	15180	15180	15180	0
278	20250328	171500	7528313680	15180	15180	15180	15180	0
279	20250328	171400	7528313680	15180	15180	15180	15180	0
280	20250328	171300	7528313680	15180	15180	15180	15180	0
281	20250328	171200	7528313680	15180	15180	15180	15180	0
282	20250328	171100	7528313680	15180	15180	15180	15180	0
283	20250328	171000	7528313680	15180	15180	15180	15180	0
284	20250328	170900	7528313680	15180	15180	15180	15180	0
285	20250328	170800	7528313680	15180	15180	15180	15180	0
286	20250328	170700	7528313680	15180	15180	15180	15180	0
287	20250328	170600	7528313680	15180	15180	15180	15180	0
288	20250328	170500	7528313680	15180	15180	15180	15180	0
289	20250328	170400	7528313680	15180	15180	15180	15180	0
290	20250328	170300	7528313680	15180	15180	15180	15180	0
291	20250328	170200	7528313680	15180	15180	15180	15180	0
292	20250328	170100	7528313680	15180	15180	15180	15180	0
293	20250328	170000	7528313680	15180	15180	15180	15180	0
294	20250328	165900	7528313680	15180	15180	15180	15180	0
295	20250328	165800	7528313680	15180	15180	15180	15180	0
296	20250328	165700	7528313680	15180	15180	15180	15180	0
297	20250328	165600	7528313680	15180	15180	15180	15180	0
298	20250328	165500	7528313680	15180	15180	15180	15180	0
299	20250328	165400	7528313680	15180	15180	15180	15180	0
300	20250328	165300	7528313680	15180	15180	15180	15180	0
301	20250328	165200	7528313680	15180	15180	15180	15180	0
302	20250328	165100	7528313680	15180	15180	15180	15180	9343
303	20250328	165000	7528313680	15180	15180	15180	15180	0
304	20250328	164900	7528313680	15180	15180	15180	15180	0
305	20250328	164800	7528313680	15180	15180	15180	15180	0
306	20250328	164700	7528313680	15180	15180	15180	15180	0
307	20250328	164600	7528313680	15180	15180	15180	15180	0
308	20250328	164500	7528313680	15180	15180	15180	15180	0
309	20250328	164400	7528313680	15180	15180	15180	15180	0
310	20250328	164300	7528313680	15180	15180	15180	15180	0
311	20250328	164200	7528313680	15180	15180	15180	15180	0
312	20250328	164100	7528313680	15180	15180	15180	15180	0
313	20250328	164000	7528313680	15180	15180	15180	15180	0
314	20250328	163900	7528313680	15180	15180	15180	15180	0
315	20250328	163800	7528313680	15180	15180	15180	15180	0
316	20250328	163700	7528313680	15180	15180	15180	15180	0
317	20250328	163600	7528313680	15180	15180	15180	15180	0
318	20250328	163500	7528313680	15180	15180	15180	15180	0
319	20250328	163400	7528313680	15180	15180	15180	15180	0
320	20250328	163300	7528313680	15180	15180	15180	15180	0
321	20250328	163200	7528313680	15180	15180	15180	15180	0
322	20250328	163100	7528313680	15180	15180	15180	15180	0
323	20250328	163000	7528313680	15180	15180	15180	15180	0
324	20250328	162900	7528313680	15180	15180	15180	15180	0
325	20250328	162800	7528313680	15180	15180	15180	15180	0
326	20250328	162700	7528313680	15180	15180	15180	15180	0
327	20250328	162600	7528313680	15180	15180	15180	15180	0
328	20250328	162500	7528313680	15180	15180	15180	15180	0
329	20250328	162400	7528313680	15180	15180	15180	15180	0
330	20250328	162300	7528313680	15180	15180	15180	15180	0
331	20250328	162200	7528313680	15180	15180	15180	15180	0
332	20250328	162100	7528313680	15180	15180	15180	15180	9343
333	20250328	162000	7528313680	15180	15180	15180	15180	0
334	20250328	161900	7528313680	15180	15180	15180	15180	0
335	20250328	161800	7528313680	15180	15180	15180	15180	0
336	20250328	161700	7528313680	15180	15180	15180	15180	0
337	20250328	161600	7528313680	15180	15180	15180	15180	0
338	20250328	161500	7528313680	15180	15180	15180	15180	0
339	20250328	161400	7528313680	15180	15180	15180	15180	0
340	20250328	161300	7528313680	15180	15180	15180	15180	0
341	20250328	161200	7528313680	15180	15180	15180	15180	0
342	20250328	161100	7528313680	15180	15180	15180	15180	0
343	20250328	161000	7528313680	15180	15180	15180	15180	0
344	20250328	160900	7528313680	15180	15180	15180	15180	0
345	20250328	160800	7528313680	15180	15180	15180	15180	0
346	20250328	160700	7528313680	15180	15180	15180	15180	0
347	20250328	160600	7528313680	15180	15180	15180	15180	0
348	20250328	160500	7528313680	15180	15180	15180	15180	0
349	20250328	160400	7528313680	15180	15180	15180	15180	0
350	20250328	160300	7528313680	15180	15180	15180	15180	0
351	20250328	160200	7528313680	15180	15180	15180	15180	0
352	20250328	160100	7528313680	15180	15180	15180	15180	0
353	20250328	160000	7528313680	15180	15180	15180	15180	0
354	20250328	155900	7528313680	15180	15180	15180	15180	0
355	20250328	155800	7528313680	15180	15180	15180	15180	0
356	20250328	155700	7528313680	15180	15180	15180	15180	0
357	20250328	155600	7528313680	15180	15180	15180	15180	0
358	20250328	155500	7528313680	15180	15180	15180	15180	0
359	20250328	155400	7528313680	15180	15180	15180	15180	0
360	20250328	155300	7528313680	15180	15180	15180	15180	0
361	20250328	155200	7528313680	15180	15180	15180	15180	0
362	20250328	155100	7528313680	15180	15180	15180	15180	9343
363	20250328	155000	7528313680	15180	15180	15180	15180	0
364	20250328	154900	7528313680	15180	15180	15180	15180	0
365	20250328	154800	7528313680	15180	15180	15180	15180	0
366	20250328	154700	7528313680	15180	15180	15180	15180	0
367	20250328	154600	7528313680	15180	15180	15180	15180	0
368	20250328	154500	7528313680	15180	15180	15180	15180	0
369	20250328	154400	7528313680	15180	15180	15180	15180	0
370	20250328	154300	7528313680	15180	15180	15180	15180	0
371	20250328	154200	7528313680	15180	15180	15180	15180	0
372	20250328	154100	7528313680	15180	15180	15180	15180	0
373	20250328	154000	7528313680	15180	15180	15180	15180	0
374	20250328	153900	7528313680	15180	15180	15180	15180	0
375	20250328	153800	7528313680	15180	15180	15180	15180	0
376	20250328	153700	7528313680	15180	15180	15180	15180	0
377	20250328	153600	7528313680	15180	15180	15180	15180	0
378	20250328	153500	7528313680	15180	15180	15180	15180	0
379	20250328	153400	7528313680	15180	15180	15180	15180	0
380	20250328	153300	7528313680	15180	15180	15180	15180	0
381	20250328	153200	7528313680	15180	15180	15180	15180	0
382	20250328	153100	7528313680	15180	15180	15180	15180	0
383	20250328	153000	7528313680	15180	15180	15180	15180	9343
384	20250328	152900	7386486940	15120	15120	15120	15120	0
385	20250328	152800	7386486940	15120	15120	15120	15120	0
386	20250328	152700	7386486940	15120	15120	15120	15120	0
387	20250328	152600	7386486940	15120	15120	15120	15120	0
388	20250328	152500	7386486940	15120	15120	15120	15120	0
389	20250328	152400	7386486940	15120	15120	15120	15120	0
390	20250328	152300	7386486940	15120	15120	15120	15120	0
391	20250328	152200	7386486940	15120	15120	15120	15120	0
392	20250328	152100	7386486940	15120	15120	15120	15120	0
393	20250328	152000	7386486940	15120	15120	15120	15120	0
394	20250328	151900	7386486940	15120	15180	15190	15120	2931
395	20250328	151800	7342056780	15170	15180	15190	15170	827
396	20250328	151700	7329504105	15170	15170	15190	15170	1534
397	20250328	151600	7306228975	15180	15190	15195	15170	3809
398	20250328	151500	7248417190	15200	15180	15200	15170	943
399	20250328	151400	7234101470	15190	15170	15190	15160	2641
400	20250328	151300	7194030370	15170	15165	15170	15150	3648
401	20250328	151200	7138727620	15170	15160	15170	15160	401
402	20250328	151100	7132648360	15170	15150	15170	15150	1856
403	20250328	151000	7104515520	15150	15160	15170	15150	740
404	20250328	150900	7093302940	15170	15140	15170	15140	2586
405	20250328	150800	7054127495	15140	15120	15140	15120	718
406	20250328	150700	7043259895	15120	15140	15150	15120	689
407	20250328	150600	7032829805	15140	15100	15140	15100	1769
408	20250328	150500	7006075875	15080	15130	15130	15080	500
409	20250328	150400	6998532515	15110	15070	15120	15070	3398
410	20250328	150300	6947231445	15070	15090	15090	15070	1379
411	20250328	150200	6926428125	15080	15070	15090	15070	308
412	20250328	150100	6921780915	15080	15070	15080	15060	2290
413	20250328	150000	6887251565	15060	15070	15080	15060	1824
414	20250328	145900	6859763915	15070	15050	15070	15040	829
415	20250328	145800	6847281685	15040	15060	15060	15040	194
416	20250328	145700	6844362455	15050	15050	15060	15050	708
417	20250328	145600	6833705545	15050	15060	15060	15050	1424
418	20250328	145500	6812273975	15060	15050	15065	15050	275
419	20250328	145400	6808134365	15050	15040	15060	15040	1250
420	20250328	145300	6789323815	15040	15050	15050	15040	281
421	20250328	145200	6785097565	15040	15040	15040	15040	290
422	20250328	145100	6780735965	15040	15030	15040	15030	37
423	20250328	145000	6780179745	15030	15030	15040	15030	1114
424	20250328	144900	6763436315	15030	15040	15040	15030	307
425	20250328	144800	6758821195	15050	15050	15050	15040	360
426	20250328	144700	6753405075	15050	15050	15050	15050	29
427	20250328	144600	6752968625	15060	15060	15060	15030	2004
428	20250328	144500	6722847705	15060	15030	15070	15020	221
429	20250328	144400	6719525765	15020	15070	15070	15020	1336
430	20250328	144300	6699442165	15070	15070	15080	15070	124
431	20250328	144200	6697573435	15040	15100	15100	15040	3321
432	20250328	144100	6647584065	15100	15100	15100	15090	274
433	20250328	144000	6643446675	15080	15050	15100	15050	593
434	20250328	143900	6634512055	15050	15040	15050	15040	337
435	20250328	143800	6629443295	15050	15030	15050	15030	563
436	20250328	143700	6620979485	15030	15050	15050	15020	3179
437	20250328	143600	6573197305	15040	15080	15080	15040	1385
438	20250328	143500	6552347375	15080	15060	15085	15050	283
439	20250328	143400	6548085060	15060	15060	15070	15060	966
440	20250328	143300	6533536700	15060	15090	15090	15060	3684
441	20250328	143200	6478014360	15090	15090	15100	15080	477
442	20250328	143100	6470816970	15100	15100	15110	15090	534
443	20250328	143000	6462757770	15100	15110	15110	15080	1076
444	20250328	142900	6446517140	15100	15130	15130	15100	2515
445	20250328	142800	6408530610	15130	15130	15130	15110	1049
446	20250328	142700	6392660680	15140	15130	15140	15110	288
447	20250328	142600	6388305870	15140	15130	15140	15120	1204
448	20250328	142500	6370097880	15120	15130	15140	15120	295
449	20250328	142400	6365632750	15130	15140	15140	15120	973
450	20250328	142300	6350911050	15140	15130	15150	15130	331
451	20250328	142200	6345900220	15130	15120	15130	15110	344
452	20250328	142100	6340698720	15100	15160	15170	15100	3223
453	20250328	142000	6291917170	15170	15150	15170	15140	758
454	20250328	141900	6280427470	15140	15160	15160	15120	1845
455	20250328	141800	6252486590	15160	15050	15320	15050	14484
456	20250328	141700	6032617370	15050	15070	15070	15050	642
457	20250328	141600	6022950340	15070	15070	15070	15070	236
458	20250328	141500	6019393820	15070	15070	15070	15070	73
459	20250328	141400	6018293710	15070	15100	15100	15070	91
460	20250328	141300	6016921680	15090	15080	15090	15080	302
461	20250328	141200	6012367500	15090	15070	15090	15050	765
462	20250328	141100	6000839200	15070	15100	15100	15070	192
463	20250328	141000	5997945730	15070	15110	15110	15070	3065
464	20250328	140900	5951691670	15100	15110	15120	15100	43
465	20250328	140800	5951042240	15120	15110	15120	15100	434
466	20250328	140700	5944488310	15120	15110	15120	15100	134
467	20250328	140600	5942463700	15110	15110	15110	15100	392
468	20250328	140500	5936541160	15110	15100	15110	15100	72
469	20250328	140400	5935453430	15110	15110	15120	15100	195
470	20250328	140300	5932508320	15100	15110	15120	15100	190
471	20250328	140200	5929639050	15120	15120	15120	15090	48
472	20250328	140100	5928914400	15080	15070	15120	15070	383
473	20250328	140000	5923139130	15070	15080	15090	15070	356
474	20250328	135900	5917769620	15080	15130	15140	15080	1112
475	20250328	135800	5900974410	15130	15160	15160	15120	1510
476	20250328	135700	5878102930	15160	15160	15170	15160	52
477	20250328	135600	5877314600	15160	15170	15170	15160	458
478	20250328	135500	5870371280	15160	15160	15170	15150	893
479	20250328	135400	5856831300	15170	15160	15170	15150	283
480	20250328	135300	5852538920	15150	15160	15170	15150	607
481	20250328	135200	5843337200	15160	15170	15170	15150	884
482	20250328	135100	5829936510	15170	15180	15180	15170	500
483	20250328	135000	5822349760	15180	15190	15200	15180	2146
484	20250328	134900	5789755100	15190	15180	15190	15180	438
485	20250328	134800	5783105425	15180	15160	15190	15150	1611
486	20250328	134700	5758658515	15160	15160	15180	15150	1809
487	20250328	134600	5731237115	15160	15060	15160	15050	3236
488	20250328	134500	5682282295	15050	15050	15080	15050	88
489	20250328	134400	5680957745	15040	15060	15080	15040	393
490	20250328	134300	5675042135	15060	15080	15090	15060	986
491	20250328	134200	5660171455	15070	15080	15080	15070	306
492	20250328	134100	5655559995	15080	15070	15090	15070	139
493	20250328	134000	5653465085	15080	15060	15080	15060	121
494	20250328	133900	5651642195	15060	15070	15070	15060	544
495	20250328	133800	5643449295	15060	15070	15080	15060	472
496	20250328	133700	5636336265	15080	15100	15100	15070	116
497	20250328	133600	5634585155	15100	15080	15100	15080	100
498	20250328	133500	5633076765	15080	15070	15090	15070	80
499	20250328	133400	5631870085	15090	15070	15090	15060	1149
500	20250328	133300	5614554515	15070	15050	15070	15050	101
501	20250328	133200	5613034055	15050	15040	15060	15040	844
502	20250328	133100	5600337785	15050	15060	15070	15040	411
503	20250328	133000	5594151965	15060	15060	15060	15060	25
504	20250328	132900	5593775465	15060	15100	15100	15060	69
505	20250328	132800	5592736135	15060	15110	15120	15060	329
506	20250328	132700	5587772035	15120	15130	15130	15100	146
507	20250328	132600	5585566535	15130	15130	15140	15120	740
508	20250328	132500	5574370365	15130	15110	15130	15110	398
509	20250328	132400	5568353405	15110	15100	15110	15080	144
510	20250328	132300	5566180805	15100	15080	15100	15080	591
511	20250328	132200	5557258965	15090	15040	15100	15040	69
512	20250328	132100	5556218385	15080	15040	15100	15010	1903
513	20250328	132000	5527634065	15040	15050	15050	15040	517
514	20250328	131900	5519858375	15040	15030	15050	15030	893
515	20250328	131800	5506421145	15020	15050	15050	15020	1962
516	20250328	131700	5476918885	15050	15050	15090	15040	259
517	20250328	131600	5473020935	15040	15060	15090	15040	1721
518	20250328	131500	5447114195	15060	15090	15090	15060	917
519	20250328	131400	5433299145	15100	15110	15110	15090	984
520	20250328	131300	5418442265	15110	15110	15110	15110	170
521	20250328	131200	5415873565	15110	15110	15120	15110	6
522	20250328	131100	5415782885	15110	15140	15150	15110	1562
523	20250328	131000	5392154755	15140	15140	15150	15140	784
524	20250328	130900	5380284945	15145	15160	15160	15140	266
525	20250328	130800	5376255295	15155	15160	15160	15150	117
526	20250328	130700	5374482730	15160	15150	15170	15150	585
527	20250328	130600	5365614440	15160	15130	15160	15130	300
528	20250328	130500	5361069710	15120	15120	15130	15110	99
529	20250328	130400	5359572340	15120	15110	15120	15110	181
530	20250328	130300	5356837330	15110	15150	15150	15110	409
531	20250328	130200	5350641530	15150	15150	15160	15150	362
532	20250328	130100	5345154900	15150	15130	15160	15110	749
533	20250328	130000	5333809020	15130	15100	15140	15080	654
534	20250328	125900	5323923235	15090	15070	15090	15070	75
535	20250328	125800	5322792945	15070	15090	15100	15060	408
536	20250328	125700	5316639745	15080	15090	15090	15070	713
537	20250328	125600	5305891285	15090	15080	15100	15070	1086
538	20250328	125500	5289513735	15080	15060	15080	15050	842
539	20250328	125400	5276837585	15050	15070	15070	15050	984
540	20250328	125300	5262024145	15060	15070	15070	15060	1254
541	20250328	125200	5243126585	15070	15090	15100	15070	209
542	20250328	125100	5239975725	15090	15080	15110	15050	104
543	20250328	125000	5238408525	15050	15070	15070	15050	934
544	20250328	124900	5224347115	15060	15070	15080	15050	1878
545	20250328	124800	5196073125	15070	15100	15100	15070	1638
546	20250328	124700	5171358805	15100	15120	15120	15100	375
547	20250328	124600	5165692655	15120	15130	15130	15120	237
548	20250328	124500	5162109205	15130	15150	15150	15130	616
549	20250328	124400	5152782185	15170	15160	15170	15140	766
550	20250328	124300	5141173525	15160	15120	15170	15120	490
551	20250328	124200	5133753415	15130	15120	15130	15110	170
552	20250328	124100	5131184285	15110	15150	15160	15100	752
553	20250328	124000	5119818505	15140	15130	15140	15110	417
554	20250328	123900	5113510035	15130	15120	15130	15110	946
555	20250328	123800	5099211315	15120	15080	15120	15050	1379
556	20250328	123700	5078403085	15050	15070	15080	15040	2831
557	20250328	123600	5035798015	15070	15100	15110	15070	1789
558	20250328	123500	5008826115	15100	15120	15120	15080	490
559	20250328	123400	5001431815	15130	15110	15130	15090	1586
560	20250328	123300	4977476155	15100	15130	15130	15100	3039
561	20250328	123200	4931558195	15140	15140	15140	15130	944
562	20250328	123100	4917267035	15140	15140	15160	15120	360
563	20250328	123000	4911814855	15160	15140	15160	15110	1283
564	20250328	122900	4892407435	15140	15190	15190	15130	2011
565	20250328	122800	4861931015	15180	15180	15180	15170	34
566	20250328	122700	4861415085	15180	15180	15200	15180	362
567	20250328	122600	4855916635	15190	15200	15200	15190	874
568	20250328	122500	4842638605	15200	15190	15210	15190	1141
569	20250328	122400	4825295905	15190	15190	15190	15180	539
570	20250328	122300	4817110405	15180	15180	15180	15170	638
571	20250328	122200	4807425575	15170	15160	15180	15150	1310
572	20250328	122100	4787572695	15160	15220	15225	15160	5628
573	20250328	122000	4702065135	15220	15220	15220	15220	80
574	20250328	121900	4700847535	15230	15210	15230	15210	306
575	20250328	121800	4696193235	15210	15240	15250	15210	2165
576	20250328	121700	4663240195	15250	15260	15260	15250	579
577	20250328	121600	4654406915	15260	15260	15270	15250	765
578	20250328	121500	4642731565	15270	15240	15270	15240	772
579	20250328	121400	4630945315	15260	15260	15270	15230	1098
580	20250328	121300	4614204085	15250	15230	15270	15230	285
581	20250328	121200	4609859655	15230	15230	15260	15230	147
582	20250328	121100	4607617935	15260	15240	15260	15230	1364
583	20250328	121000	4586840885	15240	15250	15270	15230	1189
584	20250328	120900	4568716515	15250	15270	15270	15250	2868
585	20250328	120800	4524962345	15270	15270	15270	15260	837
586	20250328	120700	4512181385	15260	15260	15270	15250	996
587	20250328	120600	4496976865	15260	15270	15270	15260	1217
588	20250328	120500	4478403445	15260	15260	15270	15260	30
589	20250328	120400	4477945485	15260	15260	15260	15250	790
590	20250328	120300	4465890450	15250	15260	15270	15250	1498
591	20250328	120200	4443029910	15250	15290	15290	15250	2289
592	20250328	120100	4408096900	15290	15290	15300	15280	1694
593	20250328	120000	4382199820	15280	15330	15330	15280	3145
594	20250328	115900	4334092680	15310	15350	15350	15310	2454
595	20250328	115800	4296485850	15340	15390	15390	15340	1934
596	20250328	115700	4266777980	15380	15390	15400	15380	121
597	20250328	115600	4264916090	15390	15380	15390	15380	122
598	20250328	115500	4263039670	15380	15380	15380	15380	162
599	20250328	115400	4260548110	15380	15390	15410	15380	534
600	20250328	115300	4252331880	15390	15390	15400	15390	574
601	20250328	115200	4243497890	15390	15400	15420	15390	184
602	20250328	115100	4240664180	15420	15400	15420	15400	647
603	20250328	115000	4230693080	15400	15390	15400	15390	246
604	20250328	114900	4226904690	15390	15390	15400	15390	595
605	20250328	114800	4217747090	15390	15380	15390	15380	88
606	20250328	114700	4216392790	15380	15400	15410	15380	365
607	20250328	114600	4210774970	15400	15400	15400	15400	119
608	20250328	114500	4208942370	15430	15410	15430	15410	45
609	20250328	114400	4208248310	15410	15410	15410	15400	136
610	20250328	114300	4206152945	15420	15440	15440	15420	208
611	20250328	114200	4202944415	15450	15440	15460	15440	86
612	20250328	114100	4201615955	15440	15420	15460	15420	300
613	20250328	114000	4196988975	15420	15440	15450	15420	129
614	20250328	113900	4194998025	15440	15400	15440	15400	811
615	20250328	113800	4182499155	15400	15400	15410	15400	3
616	20250328	113700	4182452945	15410	15410	15410	15400	71
617	20250328	113600	4181359245	15400	15400	15410	15400	421
618	20250328	113500	4174875645	15400	15410	15410	15400	52
619	20250328	113400	4174074345	15400	15400	15410	15400	137
620	20250328	113300	4171964445	15400	15400	15400	15390	556
621	20250328	113200	4163402455	15400	15390	15400	15390	36
622	20250328	113100	4162848215	15390	15400	15400	15390	587
623	20250328	113000	4153811655	15400	15400	15410	15400	597
624	20250328	112900	4144613285	15400	15390	15400	15390	451
625	20250328	112800	4137672155	15390	15400	15400	15390	530
626	20250328	112700	4129514955	15390	15380	15400	15380	92
627	20250328	112600	4128098685	15390	15380	15400	15380	288
628	20250328	112500	4123667975	15380	15370	15400	15370	323
629	20250328	112400	4118702345	15370	15380	15400	15370	187
630	20250328	112300	4115824645	15370	15390	15410	15370	374
631	20250328	112200	4110068635	15390	15370	15420	15370	280
632	20250328	112100	4105754975	15370	15410	15430	15370	2477
633	20250328	112000	4067611355	15420	15430	15430	15410	656
634	20250328	111900	4057497605	15420	15430	15430	15420	503
635	20250328	111800	4049738695	15430	15440	15450	15430	586
636	20250328	111700	4040689855	15450	15450	15450	15450	442
637	20250328	111600	4033860955	15450	15460	15460	15440	510
638	20250328	111500	4025982845	15460	15490	15490	15460	39
639	20250328	111400	4025379275	15450	15450	15450	15450	509
640	20250328	111300	4017515225	15460	15490	15490	15460	289
641	20250328	111200	4013039995	15490	15460	15490	15460	20
642	20250328	111100	4012730765	15460	15460	15460	15460	36
643	20250328	111000	4012174205	15500	15470	15500	15470	48
644	20250328	110900	4011430595	15460	15450	15460	15430	529
645	20250328	110800	4003261180	15450	15450	15460	15450	254
646	20250328	110700	3999336860	15460	15480	15480	15460	802
647	20250328	110600	3986929920	15490	15510	15510	15480	137
648	20250328	110500	3984807350	15500	15540	15540	15500	355
649	20250328	110400	3979297390	15540	15550	15550	15540	24
650	20250328	110300	3978924250	15550	15520	15550	15520	398
651	20250328	110200	3972740800	15520	15520	15530	15510	210
652	20250328	110100	3969481210	15510	15480	15510	15480	320
653	20250328	110000	3964526330	15480	15470	15480	15470	64
654	20250328	105900	3963535940	15470	15470	15480	15470	306
655	20250328	105800	3958800440	15470	15480	15520	15470	580
656	20250328	105700	3949826180	15470	15470	15520	15470	175
657	20250328	105600	3947116530	15480	15490	15490	15480	100
658	20250328	105500	3945568520	15500	15470	15500	15460	34
659	20250328	105400	3945042390	15460	15500	15510	15460	559
660	20250328	105300	3936396160	15500	15500	15520	15500	121
661	20250328	105200	3934519590	15500	15500	15510	15460	349
662	20250328	105100	3929117880	15500	15480	15540	15460	350
663	20250328	105000	3923693570	15460	15520	15520	15430	3568
664	20250328	104900	3868450600	15530	15540	15540	15510	1646
665	20250328	104800	3842888830	15530	15530	15540	15530	342
666	20250328	104700	3837577000	15530	15540	15540	15530	1471
667	20250328	104600	3814719755	15550	15550	15550	15550	683
668	20250328	104500	3804099105	15560	15580	15580	15550	2315
669	20250328	104400	3768046925	15580	15570	15630	15570	132
670	20250328	104300	3765991070	15570	15580	15580	15560	264
671	20250328	104200	3761882440	15560	15650	15660	15560	2682
672	20250328	104100	3720031310	15650	15640	15650	15630	156
673	20250328	104000	3717591380	15640	15560	15640	15560	1624
674	20250328	103900	3692238920	15560	15580	15590	15550	1115
675	20250328	103800	3674891545	15580	15610	15610	15580	210
676	20250328	103700	3671615790	15600	15600	15600	15590	534
677	20250328	103600	3663285410	15590	15590	15600	15590	207
678	20250328	103500	3660056310	15590	15590	15590	15570	607
679	20250328	103400	3650599290	15600	15600	15610	15550	1635
680	20250328	103300	3625120880	15610	15590	15610	15560	901
681	20250328	103200	3611077120	15570	15580	15590	15560	702
682	20250328	103100	3600143890	15580	15590	15600	15580	368
683	20250328	103000	3594407840	15590	15610	15620	15590	804
684	20250328	102900	3581861030	15610	15575	15610	15570	872
685	20250328	102800	3568264440	15570	15600	15600	15570	209
686	20250328	102700	3565009920	15600	15530	15620	15530	957
687	20250328	102600	3550107830	15540	15510	15540	15470	1618
688	20250328	102500	3525004220	15510	15500	15510	15500	154
689	20250328	102400	3522616240	15500	15500	15500	15490	15
690	20250328	102300	3522383750	15510	15510	15530	15510	307
691	20250328	102200	3517619100	15520	15510	15520	15510	609
692	20250328	102100	3508169040	15500	15500	15510	15450	839
693	20250328	102000	3495158540	15500	15460	15520	15450	1458
694	20250328	101900	3472578950	15420	15460	15470	15420	1057
695	20250328	101800	3456244570	15460	15480	15490	15450	2514
696	20250328	101700	3417346600	15480	15410	15490	15410	1662
697	20250328	101600	3391635530	15400	15440	15460	15390	1196
698	20250328	101500	3373164280	15450	15380	15450	15360	1214
699	20250328	101400	3354437930	15410	15380	15410	15360	483
700	20250328	101300	3347007940	15380	15400	15400	15360	492
701	20250328	101200	3339445150	15390	15370	15400	15360	916
702	20250328	101100	3325355960	15380	15355	15390	15350	888
703	20250328	101000	3311703865	15355	15380	15380	15350	235
704	20250328	100900	3308091960	15370	15370	15390	15370	173
705	20250328	100800	3305431710	15400	15330	15400	15320	920
706	20250328	100700	3291294630	15300	15350	15350	15300	1129
707	20250328	100600	3274005940	15350	15350	15350	15320	642
708	20250328	100500	3264155690	15370	15350	15370	15300	514
709	20250328	100400	3256276410	15340	15360	15360	15300	6432
710	20250328	100300	3157766460	15360	15370	15370	15350	1242
711	20250328	100200	3138689400	15370	15380	15380	15370	1619
712	20250328	100100	3113800640	15380	15420	15420	15380	580
713	20250328	100000	3104875560	15420	15450	15450	15420	344
714	20250328	095900	3099570080	15440	15385	15440	15360	1982
715	20250328	095800	3069083915	15380	15380	15390	15380	924
716	20250328	095700	3054871190	15380	15420	15420	15370	1948
717	20250328	095600	3024899540	15420	15400	15450	15380	2811
718	20250328	095500	2981641100	15400	15400	15400	15380	1212
719	20250328	095400	2962989460	15400	15430	15440	15400	3848
720	20250328	095300	2903688110	15430	15500	15500	15430	1409
721	20250328	095200	2881922740	15490	15500	15500	15490	308
722	20250328	095100	2877151370	15500	15530	15540	15500	2070
723	20250328	095000	2845010450	15530	15490	15530	15470	1319
724	20250328	094900	2824551820	15490	15450	15490	15450	839
725	20250328	094800	2811569910	15450	15440	15480	15420	793
726	20250328	094700	2799325980	15440	15410	15440	15400	471
727	20250328	094600	2792069670	15410	15440	15450	15400	2439
728	20250328	094500	2754455395	15430	15420	15460	15410	1232
729	20250328	094400	2735453475	15410	15460	15460	15400	4581
730	20250328	094300	2664845875	15460	15450	15490	15430	2757
731	20250328	094200	2622258135	15450	15540	15540	15450	5720
732	20250328	094100	2533671485	15540	15620	15620	15540	4860
733	20250328	094000	2457944565	15630	15660	15690	15630	2530
734	20250328	093900	2418356105	15660	15700	15700	15650	1965
735	20250328	093800	2387574735	15700	15720	15720	15680	374
736	20250328	093700	2381704545	15670	15670	15730	15670	1074
737	20250328	093600	2364855125	15670	15740	15760	15670	1101
738	20250328	093500	2347547115	15730	15670	15740	15670	1933
739	20250328	093400	2317191165	15670	15730	15730	15670	2373
740	20250328	093300	2279939765	15740	15770	15770	15740	1367
741	20250328	093200	2258417305	15750	15790	15790	15750	692
742	20250328	093100	2247511315	15790	15800	15800	15760	1693
743	20250328	093000	2220794415	15800	15780	15800	15770	1326
744	20250328	092900	2199860875	15790	15750	15790	15750	845
745	20250328	092800	2186548285	15750	15760	15790	15750	597
746	20250328	092700	2177135825	15760	15740	15760	15740	1317
747	20250328	092600	2156392905	15740	15790	15800	15740	3106
748	20250328	092500	2107404605	15790	15850	15850	15790	1107
749	20250328	092400	2089901495	15850	15760	15860	15750	3498
750	20250328	092300	2034671305	15760	15790	15800	15740	1791
751	20250328	092200	2006416975	15790	15800	15810	15780	670
752	20250328	092100	1995831085	15800	15700	15820	15700	1448
753	20250328	092000	1973055385	15700	15730	15730	15690	1313
754	20250328	091900	1952447105	15680	15780	15790	15670	5513
755	20250328	091800	1865740815	15790	15880	15880	15780	2877
756	20250328	091700	1820202475	15870	15840	15870	15760	3120
757	20250328	091600	1770871425	15850	15810	15920	15810	4232
758	20250328	091500	1703661905	15820	15930	15930	15810	6880
759	20250328	091400	1594403135	15930	15900	15950	15900	7189
760	20250328	091300	1479996075	15900	15850	15900	15840	5442
761	20250328	091200	1393596435	15850	15860	15880	15790	7905
762	20250328	091100	1268199035	15880	15780	15910	15770	9512
763	20250328	091000	1117279095	15780	15700	15900	15690	15440
764	20250328	090900	873480875	15710	15680	15730	15680	3628
765	20250328	090800	816510230	15680	15620	15710	15620	1201
766	20250328	090700	797713470	15620	15680	15680	15580	3144
767	20250328	090600	748581500	15670	15700	15780	15670	9653
768	20250328	090500	596757870	15700	15750	15790	15660	10760
769	20250328	090400	427549000	15720	15550	15770	15540	5655
770	20250328	090300	339155590	15580	15540	15580	15530	3193
771	20250328	090200	289446130	15540	15470	15540	15470	2531
772	20250328	090100	250182000	15460	15570	15570	15460	2909
773	20250328	090000	205064640	15580	15480	15610	15410	13232