KissMeData/480370/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	215600	9690507905	15020	15020	15020	15020	24647
3	20250324	215500	9690507905	15020	15020	15020	15020	0
4	20250324	215400	9690507905	15020	15020	15020	15020	0
5	20250324	215300	9690507905	15020	15020	15020	15020	0
6	20250324	215200	9690507905	15020	15020	15020	15020	0
7	20250324	215100	9690507905	15020	15020	15020	15020	0
8	20250324	215000	9690507905	15020	15020	15020	15020	0
9	20250324	214900	9690507905	15020	15020	15020	15020	0
10	20250324	214800	9690507905	15020	15020	15020	15020	0
11	20250324	214700	9690507905	15020	15020	15020	15020	0
12	20250324	214600	9690507905	15020	15020	15020	15020	0
13	20250324	214500	9690507905	15020	15020	15020	15020	0
14	20250324	214400	9690507905	15020	15020	15020	15020	0
15	20250324	214300	9690507905	15020	15020	15020	15020	0
16	20250324	214200	9690507905	15020	15020	15020	15020	0
17	20250324	214100	9690507905	15020	15020	15020	15020	0
18	20250324	214000	9690507905	15020	15020	15020	15020	0
19	20250324	213900	9690507905	15020	15020	15020	15020	0
20	20250324	213800	9690507905	15020	15020	15020	15020	0
21	20250324	213700	9690507905	15020	15020	15020	15020	0
22	20250324	213600	9690507905	15020	15020	15020	15020	0
23	20250324	213500	9690507905	15020	15020	15020	15020	0
24	20250324	213400	9690507905	15020	15020	15020	15020	0
25	20250324	213300	9690507905	15020	15020	15020	15020	0
26	20250324	213200	9690507905	15020	15020	15020	15020	0
27	20250324	213100	9690507905	15020	15020	15020	15020	0
28	20250324	213000	9690507905	15020	15020	15020	15020	0
29	20250324	212900	9690507905	15020	15020	15020	15020	0
30	20250324	212800	9690507905	15020	15020	15020	15020	0
31	20250324	212700	9690507905	15020	15020	15020	15020	0
32	20250324	212600	9690507905	15020	15020	15020	15020	24647
33	20250324	212500	9690507905	15020	15020	15020	15020	0
34	20250324	212400	9690507905	15020	15020	15020	15020	0
35	20250324	212300	9690507905	15020	15020	15020	15020	0
36	20250324	212200	9690507905	15020	15020	15020	15020	0
37	20250324	212100	9690507905	15020	15020	15020	15020	0
38	20250324	212000	9690507905	15020	15020	15020	15020	0
39	20250324	211900	9690507905	15020	15020	15020	15020	0
40	20250324	211800	9690507905	15020	15020	15020	15020	0
41	20250324	211700	9690507905	15020	15020	15020	15020	0
42	20250324	211600	9690507905	15020	15020	15020	15020	0
43	20250324	211500	9690507905	15020	15020	15020	15020	0
44	20250324	211400	9690507905	15020	15020	15020	15020	0
45	20250324	211300	9690507905	15020	15020	15020	15020	0
46	20250324	211200	9690507905	15020	15020	15020	15020	0
47	20250324	211100	9690507905	15020	15020	15020	15020	0
48	20250324	211000	9690507905	15020	15020	15020	15020	0
49	20250324	210900	9690507905	15020	15020	15020	15020	0
50	20250324	210800	9690507905	15020	15020	15020	15020	0
51	20250324	210700	9690507905	15020	15020	15020	15020	0
52	20250324	210600	9690507905	15020	15020	15020	15020	0
53	20250324	210500	9690507905	15020	15020	15020	15020	0
54	20250324	210400	9690507905	15020	15020	15020	15020	0
55	20250324	210300	9690507905	15020	15020	15020	15020	0
56	20250324	210200	9690507905	15020	15020	15020	15020	0
57	20250324	210100	9690507905	15020	15020	15020	15020	0
58	20250324	210000	9690507905	15020	15020	15020	15020	0
59	20250324	205900	9690507905	15020	15020	15020	15020	0
60	20250324	205800	9690507905	15020	15020	15020	15020	0
61	20250324	205700	9690507905	15020	15020	15020	15020	0
62	20250324	205600	9690507905	15020	15020	15020	15020	24647
63	20250324	205500	9690507905	15020	15020	15020	15020	0
64	20250324	205400	9690507905	15020	15020	15020	15020	0
65	20250324	205300	9690507905	15020	15020	15020	15020	0
66	20250324	205200	9690507905	15020	15020	15020	15020	0
67	20250324	205100	9690507905	15020	15020	15020	15020	0
68	20250324	205000	9690507905	15020	15020	15020	15020	0
69	20250324	204900	9690507905	15020	15020	15020	15020	0
70	20250324	204800	9690507905	15020	15020	15020	15020	0
71	20250324	204700	9690507905	15020	15020	15020	15020	0
72	20250324	204600	9690507905	15020	15020	15020	15020	0
73	20250324	204500	9690507905	15020	15020	15020	15020	0
74	20250324	204400	9690507905	15020	15020	15020	15020	0
75	20250324	204300	9690507905	15020	15020	15020	15020	0
76	20250324	204200	9690507905	15020	15020	15020	15020	0
77	20250324	204100	9690507905	15020	15020	15020	15020	0
78	20250324	204000	9690507905	15020	15020	15020	15020	0
79	20250324	203900	9690507905	15020	15020	15020	15020	0
80	20250324	203800	9690507905	15020	15020	15020	15020	0
81	20250324	203700	9690507905	15020	15020	15020	15020	0
82	20250324	203600	9690507905	15020	15020	15020	15020	0
83	20250324	203500	9690507905	15020	15020	15020	15020	0
84	20250324	203400	9690507905	15020	15020	15020	15020	0
85	20250324	203300	9690507905	15020	15020	15020	15020	0
86	20250324	203200	9690507905	15020	15020	15020	15020	0
87	20250324	203100	9690507905	15020	15020	15020	15020	0
88	20250324	203000	9690507905	15020	15020	15020	15020	0
89	20250324	202900	9690507905	15020	15020	15020	15020	0
90	20250324	202800	9690507905	15020	15020	15020	15020	0
91	20250324	202700	9690507905	15020	15020	15020	15020	0
92	20250324	202600	9690507905	15020	15020	15020	15020	24647
93	20250324	202500	9690507905	15020	15020	15020	15020	0
94	20250324	202400	9690507905	15020	15020	15020	15020	0
95	20250324	202300	9690507905	15020	15020	15020	15020	0
96	20250324	202200	9690507905	15020	15020	15020	15020	0
97	20250324	202100	9690507905	15020	15020	15020	15020	0
98	20250324	202000	9690507905	15020	15020	15020	15020	0
99	20250324	201900	9690507905	15020	15020	15020	15020	0
100	20250324	201800	9690507905	15020	15020	15020	15020	0
101	20250324	201700	9690507905	15020	15020	15020	15020	0
102	20250324	201600	9690507905	15020	15020	15020	15020	0
103	20250324	201500	9690507905	15020	15020	15020	15020	0
104	20250324	201400	9690507905	15020	15020	15020	15020	0
105	20250324	201300	9690507905	15020	15020	15020	15020	0
106	20250324	201200	9690507905	15020	15020	15020	15020	0
107	20250324	201100	9690507905	15020	15020	15020	15020	0
108	20250324	201000	9690507905	15020	15020	15020	15020	0
109	20250324	200900	9690507905	15020	15020	15020	15020	0
110	20250324	200800	9690507905	15020	15020	15020	15020	0
111	20250324	200700	9690507905	15020	15020	15020	15020	0
112	20250324	200600	9690507905	15020	15020	15020	15020	0
113	20250324	200500	9690507905	15020	15020	15020	15020	0
114	20250324	200400	9690507905	15020	15020	15020	15020	0
115	20250324	200300	9690507905	15020	15020	15020	15020	0
116	20250324	200200	9690507905	15020	15020	15020	15020	0
117	20250324	200100	9690507905	15020	15020	15020	15020	0
118	20250324	200000	9690507905	15020	15020	15020	15020	0
119	20250324	195900	9690507905	15020	15020	15020	15020	0
120	20250324	195800	9690507905	15020	15020	15020	15020	0
121	20250324	195700	9690507905	15020	15020	15020	15020	0
122	20250324	195600	9690507905	15020	15020	15020	15020	24647
123	20250324	195500	9690507905	15020	15020	15020	15020	0
124	20250324	195400	9690507905	15020	15020	15020	15020	0
125	20250324	195300	9690507905	15020	15020	15020	15020	0
126	20250324	195200	9690507905	15020	15020	15020	15020	0
127	20250324	195100	9690507905	15020	15020	15020	15020	0
128	20250324	195000	9690507905	15020	15020	15020	15020	0
129	20250324	194900	9690507905	15020	15020	15020	15020	0
130	20250324	194800	9690507905	15020	15020	15020	15020	0
131	20250324	194700	9690507905	15020	15020	15020	15020	0
132	20250324	194600	9690507905	15020	15020	15020	15020	0
133	20250324	194500	9690507905	15020	15020	15020	15020	0
134	20250324	194400	9690507905	15020	15020	15020	15020	0
135	20250324	194300	9690507905	15020	15020	15020	15020	0
136	20250324	194200	9690507905	15020	15020	15020	15020	0
137	20250324	194100	9690507905	15020	15020	15020	15020	0
138	20250324	194000	9690507905	15020	15020	15020	15020	0
139	20250324	193900	9690507905	15020	15020	15020	15020	0
140	20250324	193800	9690507905	15020	15020	15020	15020	0
141	20250324	193700	9690507905	15020	15020	15020	15020	0
142	20250324	193600	9690507905	15020	15020	15020	15020	0
143	20250324	193500	9690507905	15020	15020	15020	15020	0
144	20250324	193400	9690507905	15020	15020	15020	15020	0
145	20250324	193300	9690507905	15020	15020	15020	15020	0
146	20250324	193200	9690507905	15020	15020	15020	15020	0
147	20250324	193100	9690507905	15020	15020	15020	15020	0
148	20250324	193000	9690507905	15020	15020	15020	15020	0
149	20250324	192900	9690507905	15020	15020	15020	15020	0
150	20250324	192800	9690507905	15020	15020	15020	15020	0
151	20250324	192700	9690507905	15020	15020	15020	15020	0
152	20250324	192600	9690507905	15020	15020	15020	15020	24647
153	20250324	192500	9690507905	15020	15020	15020	15020	0
154	20250324	192400	9690507905	15020	15020	15020	15020	0
155	20250324	192300	9690507905	15020	15020	15020	15020	0
156	20250324	192200	9690507905	15020	15020	15020	15020	0
157	20250324	192100	9690507905	15020	15020	15020	15020	0
158	20250324	192000	9690507905	15020	15020	15020	15020	0
159	20250324	191900	9690507905	15020	15020	15020	15020	0
160	20250324	191800	9690507905	15020	15020	15020	15020	0
161	20250324	191700	9690507905	15020	15020	15020	15020	0
162	20250324	191600	9690507905	15020	15020	15020	15020	0
163	20250324	191500	9690507905	15020	15020	15020	15020	0
164	20250324	191400	9690507905	15020	15020	15020	15020	0
165	20250324	191300	9690507905	15020	15020	15020	15020	0
166	20250324	191200	9690507905	15020	15020	15020	15020	0
167	20250324	191100	9690507905	15020	15020	15020	15020	0
168	20250324	191000	9690507905	15020	15020	15020	15020	0
169	20250324	190900	9690507905	15020	15020	15020	15020	0
170	20250324	190800	9690507905	15020	15020	15020	15020	0
171	20250324	190700	9690507905	15020	15020	15020	15020	0
172	20250324	190600	9690507905	15020	15020	15020	15020	0
173	20250324	190500	9690507905	15020	15020	15020	15020	0
174	20250324	190400	9690507905	15020	15020	15020	15020	0
175	20250324	190300	9690507905	15020	15020	15020	15020	0
176	20250324	190200	9690507905	15020	15020	15020	15020	0
177	20250324	190100	9690507905	15020	15020	15020	15020	0
178	20250324	190000	9690507905	15020	15020	15020	15020	0
179	20250324	185900	9690507905	15020	15020	15020	15020	0
180	20250324	185800	9690507905	15020	15020	15020	15020	0
181	20250324	185700	9690507905	15020	15020	15020	15020	0
182	20250324	185600	9690507905	15020	15020	15020	15020	24647
183	20250324	185500	9690507905	15020	15020	15020	15020	0
184	20250324	185400	9690507905	15020	15020	15020	15020	0
185	20250324	185300	9690507905	15020	15020	15020	15020	0
186	20250324	185200	9690507905	15020	15020	15020	15020	0
187	20250324	185100	9690507905	15020	15020	15020	15020	0
188	20250324	185000	9690507905	15020	15020	15020	15020	0
189	20250324	184900	9690507905	15020	15020	15020	15020	0
190	20250324	184800	9690507905	15020	15020	15020	15020	0
191	20250324	184700	9690507905	15020	15020	15020	15020	0
192	20250324	184600	9690507905	15020	15020	15020	15020	0
193	20250324	184500	9690507905	15020	15020	15020	15020	0
194	20250324	184400	9690507905	15020	15020	15020	15020	0
195	20250324	184300	9690507905	15020	15020	15020	15020	0
196	20250324	184200	9690507905	15020	15020	15020	15020	0
197	20250324	184100	9690507905	15020	15020	15020	15020	0
198	20250324	184000	9690507905	15020	15020	15020	15020	0
199	20250324	183900	9690507905	15020	15020	15020	15020	0
200	20250324	183800	9690507905	15020	15020	15020	15020	0
201	20250324	183700	9690507905	15020	15020	15020	15020	0
202	20250324	183600	9690507905	15020	15020	15020	15020	0
203	20250324	183500	9690507905	15020	15020	15020	15020	0
204	20250324	183400	9690507905	15020	15020	15020	15020	0
205	20250324	183300	9690507905	15020	15020	15020	15020	0
206	20250324	183200	9690507905	15020	15020	15020	15020	0
207	20250324	183100	9690507905	15020	15020	15020	15020	0
208	20250324	183000	9690507905	15020	15020	15020	15020	0
209	20250324	182900	9690507905	15020	15020	15020	15020	0
210	20250324	182800	9690507905	15020	15020	15020	15020	0
211	20250324	182700	9690507905	15020	15020	15020	15020	0
212	20250324	182600	9690507905	15020	15020	15020	15020	24647
213	20250324	182500	9690507905	15020	15020	15020	15020	0
214	20250324	182400	9690507905	15020	15020	15020	15020	0
215	20250324	182300	9690507905	15020	15020	15020	15020	0
216	20250324	182200	9690507905	15020	15020	15020	15020	0
217	20250324	182100	9690507905	15020	15020	15020	15020	0
218	20250324	182000	9690507905	15020	15020	15020	15020	0
219	20250324	181900	9690507905	15020	15020	15020	15020	0
220	20250324	181800	9690507905	15020	15020	15020	15020	0
221	20250324	181700	9690507905	15020	15020	15020	15020	0
222	20250324	181600	9690507905	15020	15020	15020	15020	0
223	20250324	181500	9690507905	15020	15020	15020	15020	0
224	20250324	181400	9690507905	15020	15020	15020	15020	0
225	20250324	181300	9690507905	15020	15020	15020	15020	0
226	20250324	181200	9690507905	15020	15020	15020	15020	0
227	20250324	181100	9690507905	15020	15020	15020	15020	0
228	20250324	181000	9690507905	15020	15020	15020	15020	0
229	20250324	180900	9690507905	15020	15020	15020	15020	0
230	20250324	180800	9690507905	15020	15020	15020	15020	0
231	20250324	180700	9690507905	15020	15020	15020	15020	0
232	20250324	180600	9690507905	15020	15020	15020	15020	0
233	20250324	180500	9690507905	15020	15020	15020	15020	0
234	20250324	180400	9690507905	15020	15020	15020	15020	0
235	20250324	180300	9690507905	15020	15020	15020	15020	0
236	20250324	180200	9690507905	15020	15020	15020	15020	0
237	20250324	180100	9690507905	15020	15020	15020	15020	0
238	20250324	180000	9690507905	15020	15020	15020	15020	0
239	20250324	175900	9690507905	15020	15020	15020	15020	0
240	20250324	175800	9690507905	15020	15020	15020	15020	0
241	20250324	175700	9690507905	15020	15020	15020	15020	0
242	20250324	175600	9690507905	15020	15020	15020	15020	24647
243	20250324	175500	9690507905	15020	15020	15020	15020	0
244	20250324	175400	9690507905	15020	15020	15020	15020	0
245	20250324	175300	9690507905	15020	15020	15020	15020	0
246	20250324	175200	9690507905	15020	15020	15020	15020	0
247	20250324	175100	9690507905	15020	15020	15020	15020	0
248	20250324	175000	9690507905	15020	15020	15020	15020	0
249	20250324	174900	9690507905	15020	15020	15020	15020	0
250	20250324	174800	9690507905	15020	15020	15020	15020	0
251	20250324	174700	9690507905	15020	15020	15020	15020	0
252	20250324	174600	9690507905	15020	15020	15020	15020	0
253	20250324	174500	9690507905	15020	15020	15020	15020	0
254	20250324	174400	9690507905	15020	15020	15020	15020	0
255	20250324	174300	9690507905	15020	15020	15020	15020	0
256	20250324	174200	9690507905	15020	15020	15020	15020	0
257	20250324	174100	9690507905	15020	15020	15020	15020	0
258	20250324	174000	9690507905	15020	15020	15020	15020	0
259	20250324	173900	9690507905	15020	15020	15020	15020	0
260	20250324	173800	9690507905	15020	15020	15020	15020	0
261	20250324	173700	9690507905	15020	15020	15020	15020	0
262	20250324	173600	9690507905	15020	15020	15020	15020	0
263	20250324	173500	9690507905	15020	15020	15020	15020	0
264	20250324	173400	9690507905	15020	15020	15020	15020	0
265	20250324	173300	9690507905	15020	15020	15020	15020	0
266	20250324	173200	9690507905	15020	15020	15020	15020	0
267	20250324	173100	9690507905	15020	15020	15020	15020	0
268	20250324	173000	9690507905	15020	15020	15020	15020	0
269	20250324	172900	9690507905	15020	15020	15020	15020	0
270	20250324	172800	9690507905	15020	15020	15020	15020	0
271	20250324	172700	9690507905	15020	15020	15020	15020	0
272	20250324	172600	9690507905	15020	15020	15020	15020	24647
273	20250324	172500	9690507905	15020	15020	15020	15020	0
274	20250324	172400	9690507905	15020	15020	15020	15020	0
275	20250324	172300	9690507905	15020	15020	15020	15020	0
276	20250324	172200	9690507905	15020	15020	15020	15020	0
277	20250324	172100	9690507905	15020	15020	15020	15020	0
278	20250324	172000	9690507905	15020	15020	15020	15020	0
279	20250324	171900	9690507905	15020	15020	15020	15020	0
280	20250324	171800	9690507905	15020	15020	15020	15020	0
281	20250324	171700	9690507905	15020	15020	15020	15020	0
282	20250324	171600	9690507905	15020	15020	15020	15020	0
283	20250324	171500	9690507905	15020	15020	15020	15020	0
284	20250324	171400	9690507905	15020	15020	15020	15020	0
285	20250324	171300	9690507905	15020	15020	15020	15020	0
286	20250324	171200	9690507905	15020	15020	15020	15020	0
287	20250324	171100	9690507905	15020	15020	15020	15020	0
288	20250324	171000	9690507905	15020	15020	15020	15020	0
289	20250324	170900	9690507905	15020	15020	15020	15020	0
290	20250324	170800	9690507905	15020	15020	15020	15020	0
291	20250324	170700	9690507905	15020	15020	15020	15020	0
292	20250324	170600	9690507905	15020	15020	15020	15020	0
293	20250324	170500	9690507905	15020	15020	15020	15020	0
294	20250324	170400	9690507905	15020	15020	15020	15020	0
295	20250324	170300	9690507905	15020	15020	15020	15020	0
296	20250324	170200	9690507905	15020	15020	15020	15020	0
297	20250324	170100	9690507905	15020	15020	15020	15020	0
298	20250324	170000	9690507905	15020	15020	15020	15020	0
299	20250324	165900	9690507905	15020	15020	15020	15020	0
300	20250324	165800	9690507905	15020	15020	15020	15020	0
301	20250324	165700	9690507905	15020	15020	15020	15020	0
302	20250324	165600	9690507905	15020	15020	15020	15020	24647
303	20250324	165500	9690507905	15020	15020	15020	15020	0
304	20250324	165400	9690507905	15020	15020	15020	15020	0
305	20250324	165300	9690507905	15020	15020	15020	15020	0
306	20250324	165200	9690507905	15020	15020	15020	15020	0
307	20250324	165100	9690507905	15020	15020	15020	15020	0
308	20250324	165000	9690507905	15020	15020	15020	15020	0
309	20250324	164900	9690507905	15020	15020	15020	15020	0
310	20250324	164800	9690507905	15020	15020	15020	15020	0
311	20250324	164700	9690507905	15020	15020	15020	15020	0
312	20250324	164600	9690507905	15020	15020	15020	15020	0
313	20250324	164500	9690507905	15020	15020	15020	15020	0
314	20250324	164400	9690507905	15020	15020	15020	15020	0
315	20250324	164300	9690507905	15020	15020	15020	15020	0
316	20250324	164200	9690507905	15020	15020	15020	15020	0
317	20250324	164100	9690507905	15020	15020	15020	15020	0
318	20250324	164000	9690507905	15020	15020	15020	15020	0
319	20250324	163900	9690507905	15020	15020	15020	15020	0
320	20250324	163800	9690507905	15020	15020	15020	15020	0
321	20250324	163700	9690507905	15020	15020	15020	15020	0
322	20250324	163600	9690507905	15020	15020	15020	15020	0
323	20250324	163500	9690507905	15020	15020	15020	15020	0
324	20250324	163400	9690507905	15020	15020	15020	15020	0
325	20250324	163300	9690507905	15020	15020	15020	15020	0
326	20250324	163200	9690507905	15020	15020	15020	15020	0
327	20250324	163100	9690507905	15020	15020	15020	15020	0
328	20250324	163000	9690507905	15020	15020	15020	15020	0
329	20250324	162900	9690507905	15020	15020	15020	15020	0
330	20250324	162800	9690507905	15020	15020	15020	15020	0
331	20250324	162700	9690507905	15020	15020	15020	15020	0
332	20250324	162600	9690507905	15020	15020	15020	15020	24647
333	20250324	162500	9690507905	15020	15020	15020	15020	0
334	20250324	162400	9690507905	15020	15020	15020	15020	0
335	20250324	162300	9690507905	15020	15020	15020	15020	0
336	20250324	162200	9690507905	15020	15020	15020	15020	0
337	20250324	162100	9690507905	15020	15020	15020	15020	0
338	20250324	162000	9690507905	15020	15020	15020	15020	0
339	20250324	161900	9690507905	15020	15020	15020	15020	0
340	20250324	161800	9690507905	15020	15020	15020	15020	0
341	20250324	161700	9690507905	15020	15020	15020	15020	0
342	20250324	161600	9690507905	15020	15020	15020	15020	0
343	20250324	161500	9690507905	15020	15020	15020	15020	0
344	20250324	161400	9690507905	15020	15020	15020	15020	0
345	20250324	161300	9690507905	15020	15020	15020	15020	0
346	20250324	161200	9690507905	15020	15020	15020	15020	0
347	20250324	161100	9690507905	15020	15020	15020	15020	0
348	20250324	161000	9690507905	15020	15020	15020	15020	0
349	20250324	160900	9690507905	15020	15020	15020	15020	0
350	20250324	160800	9690507905	15020	15020	15020	15020	0
351	20250324	160700	9690507905	15020	15020	15020	15020	0
352	20250324	160600	9690507905	15020	15020	15020	15020	0
353	20250324	160500	9690507905	15020	15020	15020	15020	0
354	20250324	160400	9690507905	15020	15020	15020	15020	0
355	20250324	160300	9690507905	15020	15020	15020	15020	0
356	20250324	160200	9690507905	15020	15020	15020	15020	0
357	20250324	160100	9690507905	15020	15020	15020	15020	0
358	20250324	160000	9690507905	15020	15020	15020	15020	0
359	20250324	155900	9690507905	15020	15020	15020	15020	0
360	20250324	155800	9690507905	15020	15020	15020	15020	0
361	20250324	155700	9690507905	15020	15020	15020	15020	0
362	20250324	155600	9690507905	15020	15020	15020	15020	24647
363	20250324	155500	9690507905	15020	15020	15020	15020	0
364	20250324	155400	9690507905	15020	15020	15020	15020	0
365	20250324	155300	9690507905	15020	15020	15020	15020	0
366	20250324	155200	9690507905	15020	15020	15020	15020	0
367	20250324	155100	9690507905	15020	15020	15020	15020	0
368	20250324	155000	9690507905	15020	15020	15020	15020	0
369	20250324	154900	9690507905	15020	15020	15020	15020	0
370	20250324	154800	9690507905	15020	15020	15020	15020	0
371	20250324	154700	9690507905	15020	15020	15020	15020	0
372	20250324	154600	9690507905	15020	15020	15020	15020	0
373	20250324	154500	9690507905	15020	15020	15020	15020	0
374	20250324	154400	9690507905	15020	15020	15020	15020	0
375	20250324	154300	9690507905	15020	15020	15020	15020	0
376	20250324	154200	9690507905	15020	15020	15020	15020	0
377	20250324	154100	9690507905	15020	15020	15020	15020	0
378	20250324	154000	9690507905	15020	15020	15020	15020	0
379	20250324	153900	9690507905	15020	15020	15020	15020	0
380	20250324	153800	9690507905	15020	15020	15020	15020	0
381	20250324	153700	9690507905	15020	15020	15020	15020	0
382	20250324	153600	9690507905	15020	15020	15020	15020	0
383	20250324	153500	9690507905	15020	15020	15020	15020	0
384	20250324	153400	9690507905	15020	15020	15020	15020	0
385	20250324	153300	9690507905	15020	15020	15020	15020	0
386	20250324	153200	9690507905	15020	15020	15020	15020	0
387	20250324	153100	9690507905	15020	15020	15020	15020	0
388	20250324	153000	9690507905	15020	15020	15020	15020	24647
389	20250324	152900	9320309965	15030	15030	15030	15030	0
390	20250324	152800	9320309965	15030	15030	15030	15030	0
391	20250324	152700	9320309965	15030	15030	15030	15030	0
392	20250324	152600	9320309965	15030	15030	15030	15030	0
393	20250324	152500	9320309965	15030	15030	15030	15030	0
394	20250324	152400	9320309965	15030	15030	15030	15030	0
395	20250324	152300	9320309965	15030	15030	15030	15030	0
396	20250324	152200	9320309965	15030	15030	15030	15030	0
397	20250324	152100	9320309965	15030	15030	15030	15030	0
398	20250324	152000	9320309965	15030	15030	15030	15030	0
399	20250324	151900	9320309965	15030	15050	15060	15030	4905
400	20250324	151800	9246500815	15050	15080	15080	15040	11241
401	20250324	151700	9077294905	15090	15095	15100	15080	1706
402	20250324	151600	9051548135	15095	15095	15100	15090	589
403	20250324	151500	9042655485	15090	15070	15090	15070	817
404	20250324	151400	9030335035	15070	15080	15090	15070	1347
405	20250324	151300	9010026405	15090	15100	15100	15080	1830
406	20250324	151200	8982411695	15100	15110	15120	15100	958
407	20250324	151100	8967930305	15120	15070	15120	15070	1079
408	20250324	151000	8951656050	15080	15130	15130	15070	3476
409	20250324	150900	8899192320	15130	15150	15150	15130	1564
410	20250324	150800	8875511710	15140	15135	15150	15135	126
411	20250324	150700	8873604065	15130	15110	15150	15110	1009
412	20250324	150600	8858346995	15120	15120	15150	15100	1138
413	20250324	150500	8841147335	15120	15120	15150	15110	218
414	20250324	150400	8837851375	15120	15160	15160	15110	2193
415	20250324	150300	8804683215	15160	15170	15200	15150	876
416	20250324	150200	8791409325	15170	15150	15170	15150	101
417	20250324	150100	8789879135	15160	15160	15200	15160	219
418	20250324	150000	8786555535	15150	15120	15150	15120	898
419	20250324	145900	8772965395	15140	15140	15140	15110	1535
420	20250324	145800	8749751535	15140	15150	15150	15140	142
421	20250324	145700	8747600285	15130	15130	15140	15130	436
422	20250324	145600	8741003315	15130	15120	15150	15120	321
423	20250324	145500	8736146755	15130	15150	15150	15120	740
424	20250324	145400	8724952995	15120	15120	15140	15120	271
425	20250324	145300	8720852955	15120	15160	15160	15120	1723
426	20250324	145200	8694797195	15110	15200	15220	15110	1912
427	20250324	145100	8665833185	15170	15220	15230	15170	426
428	20250324	145000	8659358235	15220	15220	15220	15160	1986
429	20250324	144900	8629194905	15220	15260	15260	15210	672
430	20250324	144800	8618954395	15250	15230	15280	15230	2551
431	20250324	144700	8580038705	15230	15250	15250	15200	809
432	20250324	144600	8567722025	15250	15150	15260	15150	1532
433	20250324	144500	8544401795	15150	15230	15230	15140	1233
434	20250324	144400	8525661865	15230	15210	15230	15200	3853
435	20250324	144300	8467010745	15220	15100	15220	15100	4259
436	20250324	144200	8402440145	15100	15080	15100	15070	6476
437	20250324	144100	8304665605	15070	15090	15100	15060	4696
438	20250324	144000	8233871905	15090	15125	15125	15090	3169
439	20250324	143900	8186015130	15100	15150	15160	15100	7138
440	20250324	143800	8078087100	15170	15170	15175	15150	337
441	20250324	143700	8072975990	15170	15160	15170	15160	554
442	20250324	143600	8064574350	15150	15170	15170	15150	1358
443	20250324	143500	8043992350	15160	15170	15180	15160	946
444	20250324	143400	8029639480	15170	15160	15180	15160	365
445	20250324	143300	8024102120	15160	15160	15170	15160	365
446	20250324	143200	8018568330	15160	15170	15170	15160	361
447	20250324	143100	8013092290	15180	15170	15180	15170	390
448	20250324	143000	8007174600	15180	15180	15180	15170	1070
449	20250324	142900	7990939860	15180	15180	15190	15170	1351
450	20250324	142800	7970430330	15180	15190	15190	15180	2508
451	20250324	142700	7932350950	15190	15180	15200	15170	619
452	20250324	142600	7922950020	15150	15150	15160	15140	525
453	20250324	142500	7914995300	15140	15130	15150	15130	1320
454	20250324	142400	7895010580	15120	15120	15130	15120	2181
455	20250324	142300	7862027410	15130	15130	15130	15120	1108
456	20250324	142200	7845268940	15130	15120	15130	15110	983
457	20250324	142100	7830411150	15120	15110	15130	15110	3634
458	20250324	142000	7775488250	15110	15125	15130	15110	681
459	20250324	141900	7765192480	15130	15150	15150	15120	5281
460	20250324	141800	7685287305	15150	15150	15160	15140	739
461	20250324	141700	7674091385	15150	15150	15220	15150	3339
462	20250324	141600	7623471365	15150	15180	15200	15130	2272
463	20250324	141500	7589066325	15200	15155	15210	15130	513
464	20250324	141400	7581293720	15130	15180	15210	15130	2438
465	20250324	141300	7544269030	15170	15130	15170	15120	8178
466	20250324	141200	7420523510	15130	15130	15130	15120	1134
467	20250324	141100	7403376520	15130	15110	15130	15110	2874
468	20250324	141000	7359938420	15110	15120	15130	15110	4894
469	20250324	140900	7285957550	15130	15130	15140	15110	3799
470	20250324	140800	7228520530	15140	15160	15160	15120	3879
471	20250324	140700	7169809910	15150	15240	15240	15150	2951
472	20250324	140600	7124992730	15240	15235	15255	15220	1015
473	20250324	140500	7109533220	15240	15210	15240	15200	761
474	20250324	140400	7097962590	15220	15200	15220	15200	1406
475	20250324	140300	7076586610	15200	15210	15220	15170	8119
476	20250324	140200	6953105635	15220	15250	15270	15220	3479
477	20250324	140100	6900111020	15260	15280	15290	15250	1089
478	20250324	140000	6883495510	15250	15250	15260	15250	512
479	20250324	135900	6875687500	15250	15260	15280	15250	2241
480	20250324	135800	6841507690	15260	15290	15300	15250	3803
481	20250324	135700	6783399090	15290	15300	15300	15290	2091
482	20250324	135600	6751423490	15300	15330	15330	15300	2791
483	20250324	135500	6708694100	15320	15330	15345	15320	785
484	20250324	135400	6696663945	15330	15350	15360	15330	692
485	20250324	135300	6686042525	15350	15350	15360	15350	1161
486	20250324	135200	6668219905	15360	15360	15360	15350	353
487	20250324	135100	6662798405	15360	15370	15370	15360	762
488	20250324	135000	6651091655	15370	15380	15380	15370	454
489	20250324	134900	6644110065	15380	15370	15380	15360	438
490	20250324	134800	6637378965	15370	15365	15380	15365	650
491	20250324	134700	6627388305	15370	15360	15380	15360	386
492	20250324	134600	6621455810	15360	15390	15390	15360	1265
493	20250324	134500	6602000440	15390	15390	15400	15380	653
494	20250324	134400	6591950800	15390	15380	15400	15380	853
495	20250324	134300	6578825960	15390	15370	15390	15370	400
496	20250324	134200	6572674280	15370	15350	15370	15350	395
497	20250324	134100	6566605440	15350	15320	15350	15320	294
498	20250324	134000	6562100770	15310	15300	15320	15300	3490
499	20250324	133900	6508698290	15300	15320	15320	15300	1558
500	20250324	133800	6484842210	15320	15330	15330	15310	451
501	20250324	133700	6477933805	15310	15290	15380	15290	2177
502	20250324	133600	6444603015	15290	15360	15360	15290	3349
503	20250324	133500	6393318825	15360	15380	15380	15310	5065
504	20250324	133400	6315591225	15380	15410	15410	15370	4884
505	20250324	133300	6240444375	15410	15430	15430	15410	1995
506	20250324	133200	6209692505	15430	15440	15440	15430	893
507	20250324	133100	6195912925	15430	15450	15450	15430	344
508	20250324	133000	6190603605	15440	15440	15440	15440	65
509	20250324	132900	6189600005	15440	15430	15440	15430	418
510	20250324	132800	6183148665	15430	15430	15430	15430	254
511	20250324	132700	6179229445	15430	15410	15430	15410	265
512	20250324	132600	6175142895	15410	15410	15410	15410	222
513	20250324	132500	6171721875	15410	15400	15420	15400	671
514	20250324	132400	6161382035	15400	15390	15410	15390	1577
515	20250324	132300	6137099255	15400	15400	15410	15390	1517
516	20250324	132200	6113736715	15400	15410	15410	15380	3254
517	20250324	132100	6063642385	15410	15460	15460	15410	4150
518	20250324	132000	5999636325	15460	15470	15470	15450	589
519	20250324	131900	5990533255	15470	15460	15470	15460	82
520	20250324	131800	5989264835	15460	15470	15470	15460	33
521	20250324	131700	5988754625	15470	15475	15475	15470	410
522	20250324	131600	5982411905	15470	15460	15475	15460	185
523	20250324	131500	5979550580	15490	15440	15530	15440	446
524	20250324	131400	5972655390	15440	15440	15440	15430	1296
525	20250324	131300	5952648300	15430	15420	15440	15410	1960
526	20250324	131200	5922421450	15430	15450	15450	15430	1586
527	20250324	131100	5897939510	15450	15450	15450	15440	1125
528	20250324	131000	5880560520	15450	15440	15450	15430	1600
529	20250324	130900	5855863960	15440	15460	15470	15440	2060
530	20250324	130800	5824030990	15460	15480	15530	15460	785
531	20250324	130700	5811884910	15540	15470	15540	15450	1834
532	20250324	130600	5783528350	15450	15490	15490	15440	2052
533	20250324	130500	5751804730	15490	15510	15510	15480	2435
534	20250324	130400	5714072540	15500	15530	15530	15500	2601
535	20250324	130300	5673713050	15530	15530	15535	15530	261
536	20250324	130200	5669659710	15530	15530	15530	15530	618
537	20250324	130100	5660062170	15540	15530	15540	15530	358
538	20250324	130000	5654502420	15530	15530	15530	15530	231
539	20250324	125900	5650914990	15540	15540	15540	15540	630
540	20250324	125800	5641124790	15540	15560	15560	15540	384
541	20250324	125700	5635153360	15550	15590	15590	15550	745
542	20250324	125600	5623562880	15600	15600	15600	15600	3
543	20250324	125500	5623516080	15620	15620	15620	15610	135
544	20250324	125400	5621408390	15550	15590	15620	15550	2544
545	20250324	125300	5581808260	15620	15580	15620	15570	154
546	20250324	125200	5579410280	15570	15580	15580	15570	49
547	20250324	125100	5578647100	15570	15630	15630	15570	371
548	20250324	125000	5572859640	15620	15600	15620	15600	71
549	20250324	124900	5571750980	15620	15630	15630	15620	311
550	20250324	124800	5566892160	15630	15620	15630	15620	105
551	20250324	124700	5565251560	15620	15620	15620	15610	385
552	20250324	124600	5559238010	15620	15590	15620	15590	65
553	20250324	124500	5558224340	15570	15570	15570	15560	786
554	20250324	124400	5545988330	15560	15560	15560	15560	3
555	20250324	124300	5545941650	15560	15570	15570	15560	150
556	20250324	124200	5543607420	15570	15570	15570	15570	332
557	20250324	124100	5538438180	15590	15590	15590	15590	0
558	20250324	124000	5538438180	15590	15590	15590	15590	0
559	20250324	123900	5538438180	15590	15560	15590	15560	311
560	20250324	123800	5533598960	15560	15590	15590	15560	891
561	20250324	123700	5519722230	15590	15580	15590	15580	5
562	20250324	123600	5519644290	15580	15570	15580	15570	764
563	20250324	123500	5507746010	15570	15560	15570	15560	430
564	20250324	123400	5501054050	15570	15570	15570	15570	297
565	20250324	123300	5496429760	15570	15570	15580	15570	381
566	20250324	123200	5490497290	15580	15580	15580	15580	0
567	20250324	123100	5490497290	15580	15580	15580	15580	121
568	20250324	123000	5488612110	15590	15590	15590	15590	261
569	20250324	122900	5484543120	15590	15580	15590	15570	189
570	20250324	122800	5481598200	15580	15600	15600	15560	258
571	20250324	122700	5477580660	15600	15610	15610	15600	311
572	20250324	122600	5472727930	15610	15600	15610	15590	679
573	20250324	122500	5462135580	15600	15580	15600	15580	220
574	20250324	122400	5458704840	15570	15560	15570	15560	676
575	20250324	122300	5448186230	15550	15540	15560	15540	1169
576	20250324	122200	5429997950	15550	15550	15560	15530	631
577	20250324	122100	5420193820	15550	15560	15560	15550	370
578	20250324	122000	5414438790	15560	15560	15570	15560	165
579	20250324	121900	5411871310	15580	15580	15580	15490	1511
580	20250324	121800	5388391940	15470	15690	15730	15470	17857
581	20250324	121700	5109889670	15690	15630	15710	15570	2958
582	20250324	121600	5063553660	15630	15590	15630	15590	2073
583	20250324	121500	5031231790	15590	15600	15600	15580	304
584	20250324	121400	5026492340	15600	15580	15600	15570	390
585	20250324	121300	5020417000	15580	15590	15590	15580	41
586	20250324	121200	5019777850	15590	15580	15590	15580	32
587	20250324	121100	5019278990	15580	15570	15580	15570	91
588	20250324	121000	5017861510	15570	15570	15580	15570	58
589	20250324	120900	5016958260	15570	15560	15590	15560	179
590	20250324	120800	5014170380	15560	15580	15580	15560	330
591	20250324	120700	5009034330	15580	15580	15580	15580	136
592	20250324	120600	5006915450	15590	15590	15590	15590	151
593	20250324	120500	5004561360	15590	15550	15590	15550	1304
594	20250324	120400	4984279770	15550	15610	15610	15550	5054
595	20250324	120300	4905534170	15610	15615	15640	15600	1821
596	20250324	120200	4877104530	15620	15630	15630	15620	1962
597	20250324	120100	4846455290	15640	15630	15640	15630	121
598	20250324	120000	4844563060	15620	15625	15630	15620	241
599	20250324	115900	4840797615	15630	15650	15650	15630	2159
600	20250324	115800	4807025805	15660	15680	15680	15660	1861
601	20250324	115700	4777881125	15680	15690	15690	15680	1121
602	20250324	115600	4760302415	15690	15690	15700	15690	333
603	20250324	115500	4755076625	15680	15680	15690	15680	24
604	20250324	115400	4754700285	15670	15670	15670	15670	0
605	20250324	115300	4754700285	15670	15670	15670	15670	106
606	20250324	115200	4753039265	15670	15670	15670	15665	171
607	20250324	115100	4750360135	15660	15660	15660	15660	294
608	20250324	115000	4745756095	15660	15670	15670	15660	369
609	20250324	114900	4739975775	15670	15670	15690	15670	17
610	20250324	114800	4739709365	15670	15680	15680	15660	301
611	20250324	114700	4734993055	15660	15660	15660	15660	169
612	20250324	114600	4732346515	15660	15670	15670	15660	422
613	20250324	114500	4725736995	15660	15680	15690	15660	111
614	20250324	114400	4723996575	15680	15670	15690	15670	211
615	20250324	114300	4720688925	15670	15670	15680	15670	759
616	20250324	114200	4708795385	15670	15680	15680	15670	849
617	20250324	114100	4695483945	15680	15680	15700	15680	176
618	20250324	114000	4692723275	15690	15690	15690	15690	615
619	20250324	113900	4683073925	15700	15700	15710	15690	526
620	20250324	113800	4674815595	15700	15690	15700	15690	356
621	20250324	113700	4669226955	15690	15700	15700	15685	193
622	20250324	113600	4666198845	15690	15700	15700	15680	85
623	20250324	113500	4664865695	15670	15700	15700	15670	156
624	20250324	113400	4662420515	15680	15700	15700	15680	601
625	20250324	113300	4652988765	15700	15690	15700	15670	981
626	20250324	113200	4637612525	15700	15690	15700	15690	85
627	20250324	113100	4636278815	15690	15670	15690	15670	222
628	20250324	113000	4632798075	15670	15660	15670	15660	496
629	20250324	112900	4625025855	15660	15660	15660	15650	417
630	20250324	112800	4618497145	15660	15660	15660	15660	37
631	20250324	112700	4617917725	15650	15640	15650	15640	222
632	20250324	112600	4614444075	15640	15670	15670	15640	241
633	20250324	112500	4610674445	15640	15650	15660	15640	696
634	20250324	112400	4599786205	15640	15660	15670	15640	816
635	20250324	112300	4587014475	15660	15650	15660	15650	200
636	20250324	112200	4583883475	15650	15660	15670	15650	335
637	20250324	112100	4578639735	15670	15670	15670	15660	123
638	20250324	112000	4576713365	15670	15670	15670	15670	76
639	20250324	111900	4575522445	15690	15660	15690	15640	227
640	20250324	111800	4571966715	15660	15650	15660	15640	619
641	20250324	111700	4562284575	15650	15690	15700	15640	1480
642	20250324	111600	4539087925	15680	15680	15710	15680	739
643	20250324	111500	4527485845	15670	15670	15670	15650	988
644	20250324	111400	4512017565	15670	15710	15710	15670	149
645	20250324	111300	4509680445	15710	15680	15710	15650	537
646	20250324	111200	4501268235	15670	15680	15680	15670	15
647	20250324	111100	4501033055	15680	15700	15720	15680	672
648	20250324	111000	4490476885	15700	15670	15700	15670	455
649	20250324	110900	4483344735	15670	15660	15690	15660	233
650	20250324	110800	4479691665	15650	15640	15650	15640	151
651	20250324	110700	4477329025	15630	15640	15640	15630	503
652	20250324	110600	4469466065	15630	15630	15630	15630	15
653	20250324	110500	4469231615	15690	15640	15740	15620	1403
654	20250324	110400	4447268705	15640	15690	15690	15600	4104
655	20250324	110300	4383072405	15690	15730	15740	15690	415
656	20250324	110200	4376553125	15730	15730	15730	15720	318
657	20250324	110100	4371553315	15730	15740	15780	15730	304
658	20250324	110000	4366769985	15780	15800	15800	15710	288
659	20250324	105900	4362235465	15810	15800	15830	15790	1654
660	20250324	105800	4336075065	15800	15720	15800	15710	3014
661	20250324	105700	4288587775	15730	15710	15730	15710	312
662	20250324	105600	4283685325	15710	15700	15710	15700	233
663	20250324	105500	4280027095	15670	15670	15680	15665	88
664	20250324	105400	4278648170	15670	15685	15685	15670	130
665	20250324	105300	4276611005	15700	15700	15700	15630	721
666	20250324	105200	4265319225	15700	15720	15720	15700	2
667	20250324	105100	4265287805	15670	15710	15730	15660	732
668	20250324	105000	4253809275	15710	15640	15710	15630	581
669	20250324	104900	4244700615	15620	15670	15680	15580	3109
670	20250324	104800	4196108025	15670	15710	15710	15670	611
671	20250324	104700	4186516675	15710	15750	15750	15690	1383
672	20250324	104600	4164780825	15750	15800	15800	15750	959
673	20250324	104500	4149656945	15810	15840	15850	15810	947
674	20250324	104400	4134670155	15800	15820	15860	15800	1628
675	20250324	104300	4108905245	15820	15800	15820	15800	1619
676	20250324	104200	4083301245	15810	15840	15850	15810	3361
677	20250324	104100	4030095515	15830	15770	15860	15760	3966
678	20250324	104000	3967308495	15770	15750	15770	15750	1140
679	20250324	103900	3949342660	15760	15730	15760	15730	562
680	20250324	103800	3940496690	15730	15750	15750	15730	374
681	20250324	103700	3934610090	15750	15720	15750	15710	1971
682	20250324	103600	3903596610	15710	15730	15740	15710	740
683	20250324	103500	3891954150	15740	15720	15750	15710	2444
684	20250324	103400	3853522610	15720	15660	15720	15660	803
685	20250324	103300	3840923990	15660	15640	15660	15640	325
686	20250324	103200	3835838830	15640	15650	15660	15640	119
687	20250324	103100	3833977340	15650	15650	15650	15650	285
688	20250324	103000	3829517090	15630	15630	15630	15630	367
689	20250324	102900	3823780880	15620	15630	15630	15620	109
690	20250324	102800	3822078190	15660	15670	15690	15630	908
691	20250324	102700	3807854510	15670	15650	15690	15650	599
692	20250324	102600	3798467220	15690	15590	15690	15590	771
693	20250324	102500	3786412320	15600	15560	15600	15540	907
694	20250324	102400	3772302240	15560	15590	15590	15550	468
695	20250324	102300	3765019530	15600	15600	15600	15590	344
696	20250324	102200	3759655840	15590	15550	15590	15550	182
697	20250324	102100	3756823180	15550	15570	15580	15550	2159
698	20250324	102000	3723212950	15570	15560	15580	15560	806
699	20250324	101900	3710671500	15560	15580	15590	15560	1298
700	20250324	101800	3690463160	15590	15630	15630	15590	5353
701	20250324	101700	3606909210	15630	15650	15680	15630	375
702	20250324	101600	3601045070	15650	15645	15690	15640	978
703	20250324	101500	3585742685	15650	15630	15650	15620	821
704	20250324	101400	3572910895	15630	15690	15690	15630	3692
705	20250324	101300	3515109915	15680	15700	15710	15680	393
706	20250324	101200	3508944735	15710	15670	15710	15670	580
707	20250324	101100	3499845985	15675	15695	15695	15670	629
708	20250324	101000	3489983560	15700	15690	15700	15680	596
709	20250324	100900	3480631420	15690	15710	15710	15680	1939
710	20250324	100800	3450189660	15710	15770	15780	15710	1793
711	20250324	100700	3421944540	15770	15800	15850	15750	3138
712	20250324	100600	3372342220	15800	15700	15800	15685	12274
713	20250324	100500	3179163290	15670	15690	15710	15670	1487
714	20250324	100400	3155841020	15690	15700	15700	15680	2388
715	20250324	100300	3118390580	15700	15700	15720	15690	1990
716	20250324	100200	3087139630	15690	15700	15710	15690	3635
717	20250324	100100	3030049780	15690	15670	15710	15670	1443
718	20250324	100000	3007408960	15660	15700	15710	15660	4129
719	20250324	095900	2942626420	15700	15650	15700	15650	2877
720	20250324	095800	2897534050	15650	15660	15670	15650	1760
721	20250324	095700	2869970970	15660	15660	15660	15610	2040
722	20250324	095600	2838064540	15660	15620	15670	15620	1848
723	20250324	095500	2809152300	15610	15610	15630	15580	1212
724	20250324	095400	2790218400	15620	15610	15640	15600	1003
725	20250324	095300	2774552590	15610	15560	15650	15560	5471
726	20250324	095200	2689100960	15560	15540	15560	15540	973
727	20250324	095100	2673970180	15540	15490	15540	15490	2448
728	20250324	095000	2636017890	15480	15480	15490	15480	647
729	20250324	094900	2626002300	15480	15500	15500	15480	77
730	20250324	094800	2624810160	15500	15510	15510	15490	356
731	20250324	094700	2619291290	15510	15440	15520	15440	5153
732	20250324	094600	2539602180	15460	15470	15470	15400	7670
733	20250324	094500	2421226980	15480	15470	15510	15470	1073
734	20250324	094400	2404626160	15470	15495	15500	15460	5939
735	20250324	094300	2312741765	15500	15520	15540	15500	821
736	20250324	094200	2300004405	15510	15500	15510	15470	2117
737	20250324	094100	2267221095	15470	15490	15500	15470	4232
738	20250324	094000	2201703515	15490	15530	15540	15490	4030
739	20250324	093900	2139198455	15530	15510	15530	15510	801
740	20250324	093800	2126769905	15510	15530	15550	15510	2591
741	20250324	093700	2086551575	15530	15540	15570	15530	1343
742	20250324	093600	2065689535	15530	15570	15590	15520	2802
743	20250324	093500	2022138785	15570	15590	15600	15550	4528
744	20250324	093400	1951622685	15590	15580	15600	15570	1402
745	20250324	093300	1929773445	15570	15600	15600	15570	1475
746	20250324	093200	1906793605	15600	15600	15620	15580	1338
747	20250324	093100	1885922385	15590	15590	15590	15580	1524
748	20250324	093000	1862174935	15600	15580	15600	15580	435
749	20250324	092900	1855395135	15570	15580	15590	15570	1595
750	20250324	092800	1830545975	15580	15600	15600	15570	1919
751	20250324	092700	1800636635	15600	15630	15630	15590	1339
752	20250324	092600	1779734125	15640	15620	15640	15620	455
753	20250324	092500	1772623785	15620	15650	15680	15620	1294
754	20250324	092400	1752359815	15660	15600	15660	15600	866
755	20250324	092300	1738821545	15600	15590	15630	15590	1006
756	20250324	092200	1723137875	15580	15590	15590	15570	2258
757	20250324	092100	1687950225	15580	15600	15630	15570	1416
758	20250324	092000	1665886855	15590	15620	15620	15590	555
759	20250324	091900	1657227545	15700	15750	15750	15590	4098
760	20250324	091800	1592943515	15750	15610	15750	15610	2103
761	20250324	091700	1559974345	15610	15600	15640	15550	996
762	20250324	091600	1544437155	15600	15550	15610	15530	2977
763	20250324	091500	1498092745	15530	15530	15580	15500	5374
764	20250324	091400	1414686175	15520	15540	15610	15520	5959
765	20250324	091300	1322071045	15540	15620	15620	15530	2609
766	20250324	091200	1281469495	15610	15620	15650	15600	1623
767	20250324	091100	1256125655	15620	15580	15630	15530	1475
768	20250324	091000	1233151575	15590	15580	15640	15570	3352
769	20250324	090900	1180913165	15580	15610	15610	15500	4023
770	20250324	090800	1118383755	15600	15660	15680	15600	1433
771	20250324	090700	1095989015	15660	15710	15720	15660	1604
772	20250324	090600	1070804080	15720	15600	15810	15600	2504
773	20250324	090500	1031418370	15600	15640	15640	15530	3494
774	20250324	090400	976981850	15640	15730	15770	15640	5964
775	20250324	090300	883321910	15730	15890	15930	15710	11081
776	20250324	090200	708187310	15890	15600	15950	15490	7427
777	20250324	090100	591570620	15490	15450	15640	15380	12702
778	20250324	090000	395126320	15460	15380	15600	15380	25390