KissMeData/394800/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	213100	22045484590	5920	5920	5920	5920	31601
3	20250328	213000	22045484590	5920	5920	5920	5920	0
4	20250328	212900	22045484590	5920	5920	5920	5920	0
5	20250328	212800	22045484590	5920	5920	5920	5920	0
6	20250328	212700	22045484590	5920	5920	5920	5920	0
7	20250328	212600	22045484590	5920	5920	5920	5920	0
8	20250328	212500	22045484590	5920	5920	5920	5920	0
9	20250328	212400	22045484590	5920	5920	5920	5920	0
10	20250328	212300	22045484590	5920	5920	5920	5920	0
11	20250328	212200	22045484590	5920	5920	5920	5920	0
12	20250328	212100	22045484590	5920	5920	5920	5920	0
13	20250328	212000	22045484590	5920	5920	5920	5920	0
14	20250328	211900	22045484590	5920	5920	5920	5920	0
15	20250328	211800	22045484590	5920	5920	5920	5920	0
16	20250328	211700	22045484590	5920	5920	5920	5920	0
17	20250328	211600	22045484590	5920	5920	5920	5920	0
18	20250328	211500	22045484590	5920	5920	5920	5920	0
19	20250328	211400	22045484590	5920	5920	5920	5920	0
20	20250328	211300	22045484590	5920	5920	5920	5920	0
21	20250328	211200	22045484590	5920	5920	5920	5920	0
22	20250328	211100	22045484590	5920	5920	5920	5920	0
23	20250328	211000	22045484590	5920	5920	5920	5920	0
24	20250328	210900	22045484590	5920	5920	5920	5920	0
25	20250328	210800	22045484590	5920	5920	5920	5920	0
26	20250328	210700	22045484590	5920	5920	5920	5920	0
27	20250328	210600	22045484590	5920	5920	5920	5920	0
28	20250328	210500	22045484590	5920	5920	5920	5920	0
29	20250328	210400	22045484590	5920	5920	5920	5920	0
30	20250328	210300	22045484590	5920	5920	5920	5920	0
31	20250328	210200	22045484590	5920	5920	5920	5920	0
32	20250328	210100	22045484590	5920	5920	5920	5920	31601
33	20250328	210000	22045484590	5920	5920	5920	5920	0
34	20250328	205900	22045484590	5920	5920	5920	5920	0
35	20250328	205800	22045484590	5920	5920	5920	5920	0
36	20250328	205700	22045484590	5920	5920	5920	5920	0
37	20250328	205600	22045484590	5920	5920	5920	5920	0
38	20250328	205500	22045484590	5920	5920	5920	5920	0
39	20250328	205400	22045484590	5920	5920	5920	5920	0
40	20250328	205300	22045484590	5920	5920	5920	5920	0
41	20250328	205200	22045484590	5920	5920	5920	5920	0
42	20250328	205100	22045484590	5920	5920	5920	5920	0
43	20250328	205000	22045484590	5920	5920	5920	5920	0
44	20250328	204900	22045484590	5920	5920	5920	5920	0
45	20250328	204800	22045484590	5920	5920	5920	5920	0
46	20250328	204700	22045484590	5920	5920	5920	5920	0
47	20250328	204600	22045484590	5920	5920	5920	5920	0
48	20250328	204500	22045484590	5920	5920	5920	5920	0
49	20250328	204400	22045484590	5920	5920	5920	5920	0
50	20250328	204300	22045484590	5920	5920	5920	5920	0
51	20250328	204200	22045484590	5920	5920	5920	5920	0
52	20250328	204100	22045484590	5920	5920	5920	5920	0
53	20250328	204000	22045484590	5920	5920	5920	5920	0
54	20250328	203900	22045484590	5920	5920	5920	5920	0
55	20250328	203800	22045484590	5920	5920	5920	5920	0
56	20250328	203700	22045484590	5920	5920	5920	5920	0
57	20250328	203600	22045484590	5920	5920	5920	5920	0
58	20250328	203500	22045484590	5920	5920	5920	5920	0
59	20250328	203400	22045484590	5920	5920	5920	5920	0
60	20250328	203300	22045484590	5920	5920	5920	5920	0
61	20250328	203200	22045484590	5920	5920	5920	5920	0
62	20250328	203100	22045484590	5920	5920	5920	5920	31601
63	20250328	203000	22045484590	5920	5920	5920	5920	0
64	20250328	202900	22045484590	5920	5920	5920	5920	0
65	20250328	202800	22045484590	5920	5920	5920	5920	0
66	20250328	202700	22045484590	5920	5920	5920	5920	0
67	20250328	202600	22045484590	5920	5920	5920	5920	0
68	20250328	202500	22045484590	5920	5920	5920	5920	0
69	20250328	202400	22045484590	5920	5920	5920	5920	0
70	20250328	202300	22045484590	5920	5920	5920	5920	0
71	20250328	202200	22045484590	5920	5920	5920	5920	0
72	20250328	202100	22045484590	5920	5920	5920	5920	0
73	20250328	202000	22045484590	5920	5920	5920	5920	0
74	20250328	201900	22045484590	5920	5920	5920	5920	0
75	20250328	201800	22045484590	5920	5920	5920	5920	0
76	20250328	201700	22045484590	5920	5920	5920	5920	0
77	20250328	201600	22045484590	5920	5920	5920	5920	0
78	20250328	201500	22045484590	5920	5920	5920	5920	0
79	20250328	201400	22045484590	5920	5920	5920	5920	0
80	20250328	201300	22045484590	5920	5920	5920	5920	0
81	20250328	201200	22045484590	5920	5920	5920	5920	0
82	20250328	201100	22045484590	5920	5920	5920	5920	0
83	20250328	201000	22045484590	5920	5920	5920	5920	0
84	20250328	200900	22045484590	5920	5920	5920	5920	0
85	20250328	200800	22045484590	5920	5920	5920	5920	0
86	20250328	200700	22045484590	5920	5920	5920	5920	0
87	20250328	200600	22045484590	5920	5920	5920	5920	0
88	20250328	200500	22045484590	5920	5920	5920	5920	0
89	20250328	200400	22045484590	5920	5920	5920	5920	0
90	20250328	200300	22045484590	5920	5920	5920	5920	0
91	20250328	200200	22045484590	5920	5920	5920	5920	0
92	20250328	200100	22045484590	5920	5920	5920	5920	31601
93	20250328	200000	22045484590	5920	5920	5920	5920	0
94	20250328	195900	22045484590	5920	5920	5920	5920	0
95	20250328	195800	22045484590	5920	5920	5920	5920	0
96	20250328	195700	22045484590	5920	5920	5920	5920	0
97	20250328	195600	22045484590	5920	5920	5920	5920	0
98	20250328	195500	22045484590	5920	5920	5920	5920	0
99	20250328	195400	22045484590	5920	5920	5920	5920	0
100	20250328	195300	22045484590	5920	5920	5920	5920	0
101	20250328	195200	22045484590	5920	5920	5920	5920	0
102	20250328	195100	22045484590	5920	5920	5920	5920	0
103	20250328	195000	22045484590	5920	5920	5920	5920	0
104	20250328	194900	22045484590	5920	5920	5920	5920	0
105	20250328	194800	22045484590	5920	5920	5920	5920	0
106	20250328	194700	22045484590	5920	5920	5920	5920	0
107	20250328	194600	22045484590	5920	5920	5920	5920	0
108	20250328	194500	22045484590	5920	5920	5920	5920	0
109	20250328	194400	22045484590	5920	5920	5920	5920	0
110	20250328	194300	22045484590	5920	5920	5920	5920	0
111	20250328	194200	22045484590	5920	5920	5920	5920	0
112	20250328	194100	22045484590	5920	5920	5920	5920	0
113	20250328	194000	22045484590	5920	5920	5920	5920	0
114	20250328	193900	22045484590	5920	5920	5920	5920	0
115	20250328	193800	22045484590	5920	5920	5920	5920	0
116	20250328	193700	22045484590	5920	5920	5920	5920	0
117	20250328	193600	22045484590	5920	5920	5920	5920	0
118	20250328	193500	22045484590	5920	5920	5920	5920	0
119	20250328	193400	22045484590	5920	5920	5920	5920	0
120	20250328	193300	22045484590	5920	5920	5920	5920	0
121	20250328	193200	22045484590	5920	5920	5920	5920	0
122	20250328	193100	22045484590	5920	5920	5920	5920	31601
123	20250328	193000	22045484590	5920	5920	5920	5920	0
124	20250328	192900	22045484590	5920	5920	5920	5920	0
125	20250328	192800	22045484590	5920	5920	5920	5920	0
126	20250328	192700	22045484590	5920	5920	5920	5920	0
127	20250328	192600	22045484590	5920	5920	5920	5920	0
128	20250328	192500	22045484590	5920	5920	5920	5920	0
129	20250328	192400	22045484590	5920	5920	5920	5920	0
130	20250328	192300	22045484590	5920	5920	5920	5920	0
131	20250328	192200	22045484590	5920	5920	5920	5920	0
132	20250328	192100	22045484590	5920	5920	5920	5920	0
133	20250328	192000	22045484590	5920	5920	5920	5920	0
134	20250328	191900	22045484590	5920	5920	5920	5920	0
135	20250328	191800	22045484590	5920	5920	5920	5920	0
136	20250328	191700	22045484590	5920	5920	5920	5920	0
137	20250328	191600	22045484590	5920	5920	5920	5920	0
138	20250328	191500	22045484590	5920	5920	5920	5920	0
139	20250328	191400	22045484590	5920	5920	5920	5920	0
140	20250328	191300	22045484590	5920	5920	5920	5920	0
141	20250328	191200	22045484590	5920	5920	5920	5920	0
142	20250328	191100	22045484590	5920	5920	5920	5920	0
143	20250328	191000	22045484590	5920	5920	5920	5920	0
144	20250328	190900	22045484590	5920	5920	5920	5920	0
145	20250328	190800	22045484590	5920	5920	5920	5920	0
146	20250328	190700	22045484590	5920	5920	5920	5920	0
147	20250328	190600	22045484590	5920	5920	5920	5920	0
148	20250328	190500	22045484590	5920	5920	5920	5920	0
149	20250328	190400	22045484590	5920	5920	5920	5920	0
150	20250328	190300	22045484590	5920	5920	5920	5920	0
151	20250328	190200	22045484590	5920	5920	5920	5920	0
152	20250328	190100	22045484590	5920	5920	5920	5920	31601
153	20250328	190000	22045484590	5920	5920	5920	5920	0
154	20250328	185900	22045484590	5920	5920	5920	5920	0
155	20250328	185800	22045484590	5920	5920	5920	5920	0
156	20250328	185700	22045484590	5920	5920	5920	5920	0
157	20250328	185600	22045484590	5920	5920	5920	5920	0
158	20250328	185500	22045484590	5920	5920	5920	5920	0
159	20250328	185400	22045484590	5920	5920	5920	5920	0
160	20250328	185300	22045484590	5920	5920	5920	5920	0
161	20250328	185200	22045484590	5920	5920	5920	5920	0
162	20250328	185100	22045484590	5920	5920	5920	5920	0
163	20250328	185000	22045484590	5920	5920	5920	5920	0
164	20250328	184900	22045484590	5920	5920	5920	5920	0
165	20250328	184800	22045484590	5920	5920	5920	5920	0
166	20250328	184700	22045484590	5920	5920	5920	5920	0
167	20250328	184600	22045484590	5920	5920	5920	5920	0
168	20250328	184500	22045484590	5920	5920	5920	5920	0
169	20250328	184400	22045484590	5920	5920	5920	5920	0
170	20250328	184300	22045484590	5920	5920	5920	5920	0
171	20250328	184200	22045484590	5920	5920	5920	5920	0
172	20250328	184100	22045484590	5920	5920	5920	5920	0
173	20250328	184000	22045484590	5920	5920	5920	5920	0
174	20250328	183900	22045484590	5920	5920	5920	5920	0
175	20250328	183800	22045484590	5920	5920	5920	5920	0
176	20250328	183700	22045484590	5920	5920	5920	5920	0
177	20250328	183600	22045484590	5920	5920	5920	5920	0
178	20250328	183500	22045484590	5920	5920	5920	5920	0
179	20250328	183400	22045484590	5920	5920	5920	5920	0
180	20250328	183300	22045484590	5920	5920	5920	5920	0
181	20250328	183200	22045484590	5920	5920	5920	5920	0
182	20250328	183100	22045484590	5920	5920	5920	5920	31601
183	20250328	183000	22045484590	5920	5920	5920	5920	0
184	20250328	182900	22045484590	5920	5920	5920	5920	0
185	20250328	182800	22045484590	5920	5920	5920	5920	0
186	20250328	182700	22045484590	5920	5920	5920	5920	0
187	20250328	182600	22045484590	5920	5920	5920	5920	0
188	20250328	182500	22045484590	5920	5920	5920	5920	0
189	20250328	182400	22045484590	5920	5920	5920	5920	0
190	20250328	182300	22045484590	5920	5920	5920	5920	0
191	20250328	182200	22045484590	5920	5920	5920	5920	0
192	20250328	182100	22045484590	5920	5920	5920	5920	0
193	20250328	182000	22045484590	5920	5920	5920	5920	0
194	20250328	181900	22045484590	5920	5920	5920	5920	0
195	20250328	181800	22045484590	5920	5920	5920	5920	0
196	20250328	181700	22045484590	5920	5920	5920	5920	0
197	20250328	181600	22045484590	5920	5920	5920	5920	0
198	20250328	181500	22045484590	5920	5920	5920	5920	0
199	20250328	181400	22045484590	5920	5920	5920	5920	0
200	20250328	181300	22045484590	5920	5920	5920	5920	0
201	20250328	181200	22045484590	5920	5920	5920	5920	0
202	20250328	181100	22045484590	5920	5920	5920	5920	0
203	20250328	181000	22045484590	5920	5920	5920	5920	0
204	20250328	180900	22045484590	5920	5920	5920	5920	0
205	20250328	180800	22045484590	5920	5920	5920	5920	0
206	20250328	180700	22045484590	5920	5920	5920	5920	0
207	20250328	180600	22045484590	5920	5920	5920	5920	0
208	20250328	180500	22045484590	5920	5920	5920	5920	0
209	20250328	180400	22045484590	5920	5920	5920	5920	0
210	20250328	180300	22045484590	5920	5920	5920	5920	0
211	20250328	180200	22045484590	5920	5920	5920	5920	0
212	20250328	180100	22045484590	5920	5920	5920	5920	31601
213	20250328	180000	22045484590	5920	5920	5920	5920	0
214	20250328	175900	22045484590	5920	5920	5920	5920	0
215	20250328	175800	22045484590	5920	5920	5920	5920	0
216	20250328	175700	22045484590	5920	5920	5920	5920	0
217	20250328	175600	22045484590	5920	5920	5920	5920	0
218	20250328	175500	22045484590	5920	5920	5920	5920	0
219	20250328	175400	22045484590	5920	5920	5920	5920	0
220	20250328	175300	22045484590	5920	5920	5920	5920	0
221	20250328	175200	22045484590	5920	5920	5920	5920	0
222	20250328	175100	22045484590	5920	5920	5920	5920	0
223	20250328	175000	22045484590	5920	5920	5920	5920	0
224	20250328	174900	22045484590	5920	5920	5920	5920	0
225	20250328	174800	22045484590	5920	5920	5920	5920	0
226	20250328	174700	22045484590	5920	5920	5920	5920	0
227	20250328	174600	22045484590	5920	5920	5920	5920	0
228	20250328	174500	22045484590	5920	5920	5920	5920	0
229	20250328	174400	22045484590	5920	5920	5920	5920	0
230	20250328	174300	22045484590	5920	5920	5920	5920	0
231	20250328	174200	22045484590	5920	5920	5920	5920	0
232	20250328	174100	22045484590	5920	5920	5920	5920	0
233	20250328	174000	22045484590	5920	5920	5920	5920	0
234	20250328	173900	22045484590	5920	5920	5920	5920	0
235	20250328	173800	22045484590	5920	5920	5920	5920	0
236	20250328	173700	22045484590	5920	5920	5920	5920	0
237	20250328	173600	22045484590	5920	5920	5920	5920	0
238	20250328	173500	22045484590	5920	5920	5920	5920	0
239	20250328	173400	22045484590	5920	5920	5920	5920	0
240	20250328	173300	22045484590	5920	5920	5920	5920	0
241	20250328	173200	22045484590	5920	5920	5920	5920	0
242	20250328	173100	22045484590	5920	5920	5920	5920	31601
243	20250328	173000	22045484590	5920	5920	5920	5920	0
244	20250328	172900	22045484590	5920	5920	5920	5920	0
245	20250328	172800	22045484590	5920	5920	5920	5920	0
246	20250328	172700	22045484590	5920	5920	5920	5920	0
247	20250328	172600	22045484590	5920	5920	5920	5920	0
248	20250328	172500	22045484590	5920	5920	5920	5920	0
249	20250328	172400	22045484590	5920	5920	5920	5920	0
250	20250328	172300	22045484590	5920	5920	5920	5920	0
251	20250328	172200	22045484590	5920	5920	5920	5920	0
252	20250328	172100	22045484590	5920	5920	5920	5920	0
253	20250328	172000	22045484590	5920	5920	5920	5920	0
254	20250328	171900	22045484590	5920	5920	5920	5920	0
255	20250328	171800	22045484590	5920	5920	5920	5920	0
256	20250328	171700	22045484590	5920	5920	5920	5920	0
257	20250328	171600	22045484590	5920	5920	5920	5920	0
258	20250328	171500	22045484590	5920	5920	5920	5920	0
259	20250328	171400	22045484590	5920	5920	5920	5920	0
260	20250328	171300	22045484590	5920	5920	5920	5920	0
261	20250328	171200	22045484590	5920	5920	5920	5920	0
262	20250328	171100	22045484590	5920	5920	5920	5920	0
263	20250328	171000	22045484590	5920	5920	5920	5920	0
264	20250328	170900	22045484590	5920	5920	5920	5920	0
265	20250328	170800	22045484590	5920	5920	5920	5920	0
266	20250328	170700	22045484590	5920	5920	5920	5920	0
267	20250328	170600	22045484590	5920	5920	5920	5920	0
268	20250328	170500	22045484590	5920	5920	5920	5920	0
269	20250328	170400	22045484590	5920	5920	5920	5920	0
270	20250328	170300	22045484590	5920	5920	5920	5920	0
271	20250328	170200	22045484590	5920	5920	5920	5920	0
272	20250328	170100	22045484590	5920	5920	5920	5920	31601
273	20250328	170000	22045484590	5920	5920	5920	5920	0
274	20250328	165900	22045484590	5920	5920	5920	5920	0
275	20250328	165800	22045484590	5920	5920	5920	5920	0
276	20250328	165700	22045484590	5920	5920	5920	5920	0
277	20250328	165600	22045484590	5920	5920	5920	5920	0
278	20250328	165500	22045484590	5920	5920	5920	5920	0
279	20250328	165400	22045484590	5920	5920	5920	5920	0
280	20250328	165300	22045484590	5920	5920	5920	5920	0
281	20250328	165200	22045484590	5920	5920	5920	5920	0
282	20250328	165100	22045484590	5920	5920	5920	5920	0
283	20250328	165000	22045484590	5920	5920	5920	5920	0
284	20250328	164900	22045484590	5920	5920	5920	5920	0
285	20250328	164800	22045484590	5920	5920	5920	5920	0
286	20250328	164700	22045484590	5920	5920	5920	5920	0
287	20250328	164600	22045484590	5920	5920	5920	5920	0
288	20250328	164500	22045484590	5920	5920	5920	5920	0
289	20250328	164400	22045484590	5920	5920	5920	5920	0
290	20250328	164300	22045484590	5920	5920	5920	5920	0
291	20250328	164200	22045484590	5920	5920	5920	5920	0
292	20250328	164100	22045484590	5920	5920	5920	5920	0
293	20250328	164000	22045484590	5920	5920	5920	5920	0
294	20250328	163900	22045484590	5920	5920	5920	5920	0
295	20250328	163800	22045484590	5920	5920	5920	5920	0
296	20250328	163700	22045484590	5920	5920	5920	5920	0
297	20250328	163600	22045484590	5920	5920	5920	5920	0
298	20250328	163500	22045484590	5920	5920	5920	5920	0
299	20250328	163400	22045484590	5920	5920	5920	5920	0
300	20250328	163300	22045484590	5920	5920	5920	5920	0
301	20250328	163200	22045484590	5920	5920	5920	5920	0
302	20250328	163100	22045484590	5920	5920	5920	5920	31601
303	20250328	163000	22045484590	5920	5920	5920	5920	0
304	20250328	162900	22045484590	5920	5920	5920	5920	0
305	20250328	162800	22045484590	5920	5920	5920	5920	0
306	20250328	162700	22045484590	5920	5920	5920	5920	0
307	20250328	162600	22045484590	5920	5920	5920	5920	0
308	20250328	162500	22045484590	5920	5920	5920	5920	0
309	20250328	162400	22045484590	5920	5920	5920	5920	0
310	20250328	162300	22045484590	5920	5920	5920	5920	0
311	20250328	162200	22045484590	5920	5920	5920	5920	0
312	20250328	162100	22045484590	5920	5920	5920	5920	0
313	20250328	162000	22045484590	5920	5920	5920	5920	0
314	20250328	161900	22045484590	5920	5920	5920	5920	0
315	20250328	161800	22045484590	5920	5920	5920	5920	0
316	20250328	161700	22045484590	5920	5920	5920	5920	0
317	20250328	161600	22045484590	5920	5920	5920	5920	0
318	20250328	161500	22045484590	5920	5920	5920	5920	0
319	20250328	161400	22045484590	5920	5920	5920	5920	0
320	20250328	161300	22045484590	5920	5920	5920	5920	0
321	20250328	161200	22045484590	5920	5920	5920	5920	0
322	20250328	161100	22045484590	5920	5920	5920	5920	0
323	20250328	161000	22045484590	5920	5920	5920	5920	0
324	20250328	160900	22045484590	5920	5920	5920	5920	0
325	20250328	160800	22045484590	5920	5920	5920	5920	0
326	20250328	160700	22045484590	5920	5920	5920	5920	0
327	20250328	160600	22045484590	5920	5920	5920	5920	0
328	20250328	160500	22045484590	5920	5920	5920	5920	0
329	20250328	160400	22045484590	5920	5920	5920	5920	0
330	20250328	160300	22045484590	5920	5920	5920	5920	0
331	20250328	160200	22045484590	5920	5920	5920	5920	0
332	20250328	160100	22045484590	5920	5920	5920	5920	31601
333	20250328	160000	22045484590	5920	5920	5920	5920	0
334	20250328	155900	22045484590	5920	5920	5920	5920	0
335	20250328	155800	22045484590	5920	5920	5920	5920	0
336	20250328	155700	22045484590	5920	5920	5920	5920	0
337	20250328	155600	22045484590	5920	5920	5920	5920	0
338	20250328	155500	22045484590	5920	5920	5920	5920	0
339	20250328	155400	22045484590	5920	5920	5920	5920	0
340	20250328	155300	22045484590	5920	5920	5920	5920	0
341	20250328	155200	22045484590	5920	5920	5920	5920	0
342	20250328	155100	22045484590	5920	5920	5920	5920	0
343	20250328	155000	22045484590	5920	5920	5920	5920	0
344	20250328	154900	22045484590	5920	5920	5920	5920	0
345	20250328	154800	22045484590	5920	5920	5920	5920	0
346	20250328	154700	22045484590	5920	5920	5920	5920	0
347	20250328	154600	22045484590	5920	5920	5920	5920	0
348	20250328	154500	22045484590	5920	5920	5920	5920	0
349	20250328	154400	22045484590	5920	5920	5920	5920	0
350	20250328	154300	22045484590	5920	5920	5920	5920	0
351	20250328	154200	22045484590	5920	5920	5920	5920	0
352	20250328	154100	22045484590	5920	5920	5920	5920	0
353	20250328	154000	22045484590	5920	5920	5920	5920	0
354	20250328	153900	22045484590	5920	5920	5920	5920	0
355	20250328	153800	22045484590	5920	5920	5920	5920	0
356	20250328	153700	22045484590	5920	5920	5920	5920	0
357	20250328	153600	22045484590	5920	5920	5920	5920	0
358	20250328	153500	22045484590	5920	5920	5920	5920	0
359	20250328	153400	22045484590	5920	5920	5920	5920	0
360	20250328	153300	22045484590	5920	5920	5920	5920	0
361	20250328	153200	22045484590	5920	5920	5920	5920	0
362	20250328	153100	22045484590	5920	5920	5920	5920	31601
363	20250328	153000	22045484590	5920	5920	5920	5920	31601
364	20250328	152900	21858406670	5930	5930	5930	5930	0
365	20250328	152800	21858406670	5930	5930	5930	5930	0
366	20250328	152700	21858406670	5930	5930	5930	5930	0
367	20250328	152600	21858406670	5930	5930	5930	5930	0
368	20250328	152500	21858406670	5930	5930	5930	5930	0
369	20250328	152400	21858406670	5930	5930	5930	5930	0
370	20250328	152300	21858406670	5930	5930	5930	5930	0
371	20250328	152200	21858406670	5930	5930	5930	5930	0
372	20250328	152100	21858406670	5930	5930	5930	5930	0
373	20250328	152000	21858406670	5930	5930	5930	5930	0
374	20250328	151900	21858406670	5930	5920	5940	5920	15390
375	20250328	151800	21767213420	5920	5930	5930	5920	7479
376	20250328	151700	21722904930	5920	5930	5940	5920	8539
377	20250328	151600	21672299380	5930	5940	5950	5930	7303
378	20250328	151500	21628967120	5930	5930	5940	5930	778
379	20250328	151400	21624349990	5930	5930	5930	5920	1710
380	20250328	151300	21614214670	5930	5940	5940	5920	11345
381	20250328	151200	21546998490	5940	5950	5950	5940	2481
382	20250328	151100	21532261210	5950	5960	5960	5940	6575
383	20250328	151000	21493147160	5960	5970	5980	5950	7521
384	20250328	150900	21448316060	5970	5960	5970	5960	3111
385	20250328	150800	21429771870	5950	5960	5960	5950	1235
386	20250328	150700	21422415190	5950	5960	5960	5950	1686
387	20250328	150600	21412379380	5960	5940	5960	5940	1541
388	20250328	150500	21403225090	5950	5950	5950	5940	6464
389	20250328	150400	21364802160	5950	5940	5950	5940	2709
390	20250328	150300	21348683660	5950	5980	5980	5940	11616
391	20250328	150200	21279477980	5970	5970	5980	5970	1305
392	20250328	150100	21271686090	5980	5970	5980	5960	3234
393	20250328	150000	21252377710	5970	5970	5980	5960	3071
394	20250328	145900	21234053120	5980	5990	5990	5980	1644
395	20250328	145800	21224220940	5980	5990	6000	5980	3536
396	20250328	145700	21203046575	5990	5990	5990	5980	3728
397	20250328	145600	21180744055	5980	5980	5990	5980	5345
398	20250328	145500	21148766225	5990	5990	5990	5980	1885
399	20250328	145400	21137479655	5990	5980	5990	5970	2232
400	20250328	145300	21124125285	5980	5990	5990	5980	1130
401	20250328	145200	21117362825	5980	5990	5990	5970	1535
402	20250328	145100	21108185185	5980	5970	5990	5970	5107
403	20250328	145000	21077667375	5970	5960	5970	5960	782
404	20250328	144900	21073003585	5960	5960	5970	5960	2766
405	20250328	144800	21056514075	5960	5950	5960	5940	3547
406	20250328	144700	21035401545	5940	5940	5950	5940	397
407	20250328	144600	21033043355	5940	5950	5950	5940	753
408	20250328	144500	21028570005	5950	5940	5950	5930	1055
409	20250328	144400	21022304105	5940	5940	5940	5940	419
410	20250328	144300	21019815245	5940	5940	5950	5940	524
411	20250328	144200	21016702165	5920	5920	5940	5910	4486
412	20250328	144100	20990145905	5920	5940	5940	5920	5919
413	20250328	144000	20955076595	5940	5950	5950	5930	812
414	20250328	143900	20950249295	5950	5940	5950	5940	1477
415	20250328	143800	20941470155	5950	5940	5960	5940	449
416	20250328	143700	20938799320	5940	5930	5940	5930	3736
417	20250328	143600	20916610100	5930	5930	5940	5930	4777
418	20250328	143500	20888282390	5930	5940	5950	5930	6080
419	20250328	143400	20852177020	5950	5950	5950	5940	1912
420	20250328	143300	20840810630	5950	5950	5950	5950	274
421	20250328	143200	20839180330	5950	5950	5950	5950	454
422	20250328	143100	20836479030	5940	5950	5960	5940	1033
423	20250328	143000	20830329880	5960	5940	5960	5940	2638
424	20250328	142900	20814652880	5940	5950	5950	5940	1304
425	20250328	142800	20806894250	5960	5950	5960	5950	969
426	20250328	142700	20801128450	5960	5940	5960	5940	2251
427	20250328	142600	20787734900	5950	5940	5950	5930	1336
428	20250328	142500	20779802530	5940	5940	5940	5930	471
429	20250328	142400	20777005310	5940	5940	5940	5930	982
430	20250328	142300	20771179760	5940	5930	5940	5930	942
431	20250328	142200	20765586300	5930	5920	5930	5920	255
432	20250328	142100	20764075650	5920	5930	5940	5920	1652
433	20250328	142000	20754271410	5930	5940	5940	5930	886
434	20250328	141900	20749014390	5940	5920	5940	5920	964
435	20250328	141800	20743296830	5920	5930	5930	5910	441
436	20250328	141700	20740685950	5930	5950	5950	5910	3066
437	20250328	141600	20722513300	5960	5950	5960	5950	1887
438	20250328	141500	20711270220	5950	5960	5960	5940	1639
439	20250328	141400	20701519170	5960	5940	5970	5940	10675
440	20250328	141300	20637955700	5940	5920	5940	5915	4482
441	20250328	141200	20611403215	5910	5900	5910	5900	2591
442	20250328	141100	20596098885	5900	5900	5910	5900	4706
443	20250328	141000	20568313165	5900	5890	5900	5880	1901
444	20250328	140900	20557117815	5890	5890	5890	5880	532
445	20250328	140800	20553985625	5890	5870	5890	5870	2912
446	20250328	140700	20536861845	5870	5880	5880	5860	3508
447	20250328	140600	20516282645	5850	5900	5900	5850	14211
448	20250328	140500	20432862155	5890	5885	5900	5880	3787
449	20250328	140400	20410573375	5885	5890	5895	5880	5166
450	20250328	140300	20380177100	5895	5890	5900	5890	2300
451	20250328	140200	20366612900	5900	5890	5900	5890	380
452	20250328	140100	20364374645	5890	5900	5910	5890	16336
453	20250328	140000	20267880490	5900	5850	5900	5840	9875
454	20250328	135900	20209947900	5860	5900	5900	5840	40044
455	20250328	135800	19975224360	5900	5910	5910	5900	6659
456	20250328	135700	19935928120	5920	5910	5920	5900	3636
457	20250328	135600	19914415460	5910	5910	5910	5900	1307
458	20250328	135500	19906700270	5910	5910	5910	5900	2267
459	20250328	135400	19893318440	5900	5900	5910	5900	1620
460	20250328	135300	19883757820	5910	5910	5910	5900	5875
461	20250328	135200	19849052030	5910	5910	5910	5910	1420
462	20250328	135100	19840659830	5920	5910	5920	5900	2563
463	20250328	135000	19825528095	5910	5910	5920	5900	5273
464	20250328	134900	19794362360	5920	5920	5930	5910	1090
465	20250328	134800	19787910960	5920	5920	5920	5910	3863
466	20250328	134700	19765063410	5920	5930	5930	5910	2734
467	20250328	134600	19748884110	5920	5920	5930	5920	3376
468	20250328	134500	19728889920	5920	5905	5920	5900	2082
469	20250328	134400	19716596870	5905	5920	5920	5905	7846
470	20250328	134300	19670172670	5920	5890	5920	5880	3821
471	20250328	134200	19647632700	5890	5880	5900	5870	5459
472	20250328	134100	19615519530	5870	5880	5890	5850	16529
473	20250328	134000	19518588190	5890	5900	5910	5860	13640
474	20250328	133900	19438323710	5910	5860	5910	5860	8616
475	20250328	133800	19387604695	5860	5890	5900	5840	48577
476	20250328	133700	19102825715	5890	5950	5950	5890	40361
477	20250328	133600	18864133795	5950	5950	5950	5940	1421
478	20250328	133500	18855680605	5950	5950	5950	5940	528
479	20250328	133400	18852541285	5950	5940	5950	5940	725
480	20250328	133300	18848229575	5950	5940	5950	5910	13708
481	20250328	133200	18766959505	5950	5950	5960	5940	7593
482	20250328	133100	18721832385	5950	5940	5950	5940	1684
483	20250328	133000	18711828335	5950	5940	5950	5930	5417
484	20250328	132900	18679652735	5930	5950	5950	5930	4229
485	20250328	132800	18654543525	5950	5940	5960	5930	6559
486	20250328	132700	18615602130	5930	5960	5960	5920	15513
487	20250328	132600	18523487690	5960	5920	5960	5910	11680
488	20250328	132500	18454236820	5920	5940	5950	5920	25046
489	20250328	132400	18305718205	5940	5960	5980	5920	43458
490	20250328	132300	18047321675	5970	6010	6010	5950	33767
491	20250328	132200	17845227025	6010	6020	6020	6010	10356
492	20250328	132100	17782981015	6020	6020	6020	6020	3068
493	20250328	132000	17764511655	6030	6030	6030	6020	1022
494	20250328	131900	17758359025	6020	6020	6020	6020	1264
495	20250328	131800	17750749745	6030	6020	6030	6010	1975
496	20250328	131700	17738865765	6020	6020	6020	6010	6012
497	20250328	131600	17702679235	6020	6030	6030	6020	6265
498	20250328	131500	17664960625	6030	6010	6030	6010	6730
499	20250328	131400	17624429260	6020	6020	6030	6020	4830
500	20250328	131300	17595350860	6020	6020	6030	6020	1698
501	20250328	131200	17585128460	6030	6030	6040	6020	15850
502	20250328	131100	17489612860	6030	6060	6060	6030	5015
503	20250328	131000	17459292070	6060	6080	6090	6060	2208
504	20250328	130900	17445855745	6080	6035	6095	6035	10391
505	20250328	130800	17382717410	6030	6030	6040	6020	3389
506	20250328	130700	17362262720	6020	6020	6030	6010	3489
507	20250328	130600	17341258210	6020	6040	6040	6020	5928
508	20250328	130500	17305536570	6030	6010	6040	6000	10764
509	20250328	130400	17240751070	6010	6030	6040	6000	33953
510	20250328	130300	17036517860	6030	6060	6070	6025	16847
511	20250328	130200	16934802770	6070	6090	6095	6040	35642
512	20250328	130100	16718829845	6095	6105	6110	6095	9715
513	20250328	130000	16659567105	6110	6105	6120	6100	2388
514	20250328	125900	16644979170	6110	6120	6120	6100	15229
515	20250328	125800	16551971790	6120	6120	6130	6120	4356
516	20250328	125700	16525305770	6130	6120	6130	6120	5235
517	20250328	125600	16493264330	6120	6120	6130	6120	2952
518	20250328	125500	16475194880	6120	6130	6130	6120	253
519	20250328	125400	16473644030	6120	6130	6130	6120	5056
520	20250328	125300	16442687250	6130	6140	6140	6130	1679
521	20250328	125200	16432394960	6140	6130	6140	6120	2160
522	20250328	125100	16419154950	6130	6130	6130	6120	3103
523	20250328	125000	16400134270	6130	6140	6140	6130	2883
524	20250328	124900	16382460900	6140	6150	6150	6130	6275
525	20250328	124800	16343920770	6150	6150	6160	6150	366
526	20250328	124700	16341668480	6150	6150	6150	6150	42
527	20250328	124600	16341410180	6140	6140	6150	6140	1914
528	20250328	124500	16329654070	6140	6150	6150	6140	2491
529	20250328	124400	16314340140	6140	6150	6150	6140	358
530	20250328	124300	16312139180	6150	6160	6160	6150	847
531	20250328	124200	16306925130	6140	6160	6160	6140	559
532	20250328	124100	16303481950	6160	6150	6160	6140	1851
533	20250328	124000	16292100240	6140	6140	6140	6130	391
534	20250328	123900	16289702400	6130	6140	6140	6130	971
535	20250328	123800	16283748130	6140	6150	6150	6130	3136
536	20250328	123700	16264489000	6140	6145	6150	6140	740
537	20250328	123600	16259944380	6140	6130	6140	6130	275
538	20250328	123500	16258256480	6130	6140	6150	6130	917
539	20250328	123400	16252629100	6140	6150	6150	6140	4266
540	20250328	123300	16226427750	6150	6150	6150	6140	1613
541	20250328	123200	16216513960	6160	6160	6160	6150	1308
542	20250328	123100	16208465445	6150	6140	6150	6140	3204
543	20250328	123000	16188781925	6140	6140	6150	6140	2998
544	20250328	122900	16170374185	6150	6150	6150	6140	1446
545	20250328	122800	16161482635	6150	6150	6160	6140	1519
546	20250328	122700	16152140585	6150	6140	6150	6140	3168
547	20250328	122600	16132675645	6140	6130	6140	6120	5706
548	20250328	122500	16097727605	6130	6130	6135	6130	2695
549	20250328	122400	16081207240	6130	6120	6135	6120	3372
550	20250328	122300	16060558875	6120	6150	6150	6120	19576
551	20250328	122200	15940528955	6160	6150	6160	6150	4379
552	20250328	122100	15913597685	6150	6160	6170	6150	5548
553	20250328	122000	15879459575	6170	6180	6180	6160	8251
554	20250328	121900	15828587325	6180	6180	6180	6180	672
555	20250328	121800	15824434365	6180	6170	6190	6170	1227
556	20250328	121700	15816851555	6170	6180	6190	6170	3767
557	20250328	121600	15793575405	6190	6190	6200	6180	1438
558	20250328	121500	15784684755	6200	6190	6200	6190	240
559	20250328	121400	15783196765	6190	6180	6190	6180	907
560	20250328	121300	15777586585	6180	6190	6190	6180	771
561	20250328	121200	15772816085	6190	6190	6190	6190	1804
562	20250328	121100	15761649325	6190	6195	6200	6190	67
563	20250328	121000	15761234560	6190	6190	6190	6190	1151
564	20250328	120900	15754109870	6190	6190	6190	6190	1211
565	20250328	120800	15746613780	6200	6210	6210	6200	798
566	20250328	120700	15741665970	6210	6220	6230	6200	3040
567	20250328	120600	15722793260	6220	6220	6230	6220	331
568	20250328	120500	15720734240	6230	6220	6230	6220	206
569	20250328	120400	15719450880	6210	6220	6220	6210	759
570	20250328	120300	15714731140	6220	6220	6220	6220	242
571	20250328	120200	15713225900	6210	6210	6210	6210	885
572	20250328	120100	15707730050	6200	6200	6210	6200	459
573	20250328	120000	15704884240	6200	6200	6200	6200	397
574	20250328	115900	15702422840	6200	6210	6210	6190	2076
575	20250328	115800	15689554970	6210	6220	6220	6210	891
576	20250328	115700	15684020860	6210	6220	6220	6210	210
577	20250328	115600	15682715660	6220	6220	6230	6220	1008
578	20250328	115500	15676445880	6220	6230	6230	6220	389
579	20250328	115400	15674022820	6230	6230	6240	6230	423
580	20250328	115300	15671387095	6230	6240	6240	6220	827
581	20250328	115200	15666234965	6240	6230	6240	6230	583
582	20250328	115100	15662600275	6230	6230	6230	6220	1079
583	20250328	115000	15655882275	6230	6240	6240	6220	3253
584	20250328	114900	15635594915	6240	6240	6250	6240	2451
585	20250328	114800	15620296575	6240	6210	6240	6200	5085
586	20250328	114700	15588647805	6200	6190	6210	6190	8278
587	20250328	114600	15537369715	6190	6160	6190	6160	2151
588	20250328	114500	15524086865	6160	6170	6170	6150	20662
589	20250328	114400	15396872765	6180	6180	6180	6170	1081
590	20250328	114300	15390199905	6170	6180	6180	6170	970
591	20250328	114200	15384212005	6180	6180	6190	6180	4658
592	20250328	114100	15355409205	6180	6180	6190	6180	1523
593	20250328	114000	15345996955	6180	6180	6190	6180	665
594	20250328	113900	15341887105	6190	6170	6190	6170	2320
595	20250328	113800	15327551025	6170	6180	6180	6170	4418
596	20250328	113700	15300258995	6180	6180	6190	6170	2615
597	20250328	113600	15284097035	6190	6200	6205	6190	4552
598	20250328	113500	15255908570	6200	6200	6200	6200	1376
599	20250328	113400	15247377370	6200	6190	6210	6190	207
600	20250328	113300	15246093620	6190	6200	6210	6190	3217
601	20250328	113200	15226152180	6200	6190	6200	6180	2297
602	20250328	113100	15211948080	6190	6180	6190	6180	1245
603	20250328	113000	15204247440	6180	6200	6200	6180	2806
604	20250328	112900	15186897080	6180	6180	6200	6180	1391
605	20250328	112800	15178292110	6180	6170	6190	6160	4635
606	20250328	112700	15149658910	6170	6150	6180	6150	12885
607	20250328	112600	15070295620	6150	6180	6190	6150	31097
608	20250328	112500	14878525900	6190	6200	6200	6180	6732
609	20250328	112400	14836884280	6190	6190	6200	6190	1047
610	20250328	112300	14830403240	6190	6190	6200	6190	1865
611	20250328	112200	14818847605	6200	6200	6200	6190	10885
612	20250328	112100	14751414930	6200	6210	6210	6200	685
613	20250328	112000	14747165390	6210	6210	6220	6210	1662
614	20250328	111900	14736844350	6210	6210	6220	6210	2511
615	20250328	111800	14721249030	6210	6200	6220	6200	3625
616	20250328	111700	14698736790	6200	6200	6210	6200	1795
617	20250328	111600	14687607670	6200	6200	6200	6200	4518
618	20250328	111500	14659596070	6200	6200	6210	6200	2498
619	20250328	111400	14644104190	6200	6205	6210	6200	3278
620	20250328	111300	14623775980	6210	6210	6210	6200	2768
621	20250328	111200	14606597535	6210	6210	6210	6200	2845
622	20250328	111100	14588937655	6200	6210	6220	6200	4077
623	20250328	111000	14563625270	6210	6200	6210	6200	8122
624	20250328	110900	14513228650	6210	6210	6220	6200	5852
625	20250328	110800	14476886705	6220	6220	6225	6210	7726
626	20250328	110700	14428902950	6220	6240	6240	6210	5971
627	20250328	110600	14391760140	6240	6240	6250	6230	3239
628	20250328	110500	14371567560	6240	6235	6240	6230	2149
629	20250328	110400	14358164370	6240	6240	6240	6220	2357
630	20250328	110300	14343474460	6240	6230	6240	6220	6396
631	20250328	110200	14303667650	6230	6250	6250	6230	9629
632	20250328	110100	14243616630	6250	6260	6260	6250	599
633	20250328	110000	14239867650	6250	6260	6270	6250	1664
634	20250328	105900	14229465430	6260	6270	6270	6250	1912
635	20250328	105800	14217499020	6260	6280	6280	6260	2627
636	20250328	105700	14201051240	6280	6250	6280	6250	2005
637	20250328	105600	14188499890	6250	6260	6260	6250	45
638	20250328	105500	14188218350	6260	6260	6260	6250	2067
639	20250328	105400	14175293810	6250	6240	6250	6240	3180
640	20250328	105300	14155418830	6240	6240	6250	6240	1706
641	20250328	105200	14144773340	6250	6250	6260	6250	2909
642	20250328	105100	14126592040	6250	6260	6260	6250	1612
643	20250328	105000	14116501220	6260	6250	6260	6250	2664
644	20250328	104900	14099833590	6250	6260	6260	6250	120
645	20250328	104800	14099083490	6260	6260	6260	6250	678
646	20250328	104700	14094839220	6260	6265	6270	6240	3698
647	20250328	104600	14071710845	6270	6270	6280	6270	2293
648	20250328	104500	14057333725	6270	6285	6290	6270	5851
649	20250328	104400	14020611775	6280	6270	6280	6270	3943
650	20250328	104300	13995871125	6270	6250	6270	6250	2194
651	20250328	104200	13982140805	6260	6250	6260	6250	707
652	20250328	104100	13977722035	6250	6250	6260	6250	951
653	20250328	104000	13971777055	6250	6260	6260	6250	1999
654	20250328	103900	13959275575	6260	6270	6280	6260	2272
655	20250328	103800	13945043200	6270	6270	6270	6250	1595
656	20250328	103700	13935055195	6270	6280	6310	6270	21005
657	20250328	103600	13802875860	6280	6260	6280	6240	8715
658	20250328	103500	13748314100	6260	6250	6260	6250	6580
659	20250328	103400	13707168180	6240	6230	6250	6230	3871
660	20250328	103300	13683013130	6230	6240	6240	6230	202
661	20250328	103200	13681754250	6240	6240	6250	6230	8109
662	20250328	103100	13631179930	6240	6240	6250	6230	2569
663	20250328	103000	13615151030	6250	6250	6260	6240	2482
664	20250328	102900	13599639400	6240	6230	6250	6225	2871
665	20250328	102800	13581739740	6230	6210	6230	6200	9029
666	20250328	102700	13525660920	6210	6220	6220	6210	5177
667	20250328	102600	13493498360	6210	6220	6230	6210	7215
668	20250328	102500	13448639370	6220	6220	6230	6220	8593
669	20250328	102400	13395181180	6220	6240	6240	6220	2990
670	20250328	102300	13376556650	6230	6240	6240	6230	4397
671	20250328	102200	13349161460	6240	6250	6250	6230	3741
672	20250328	102100	13325820080	6240	6250	6260	6240	2300
673	20250328	102000	13311458220	6250	6250	6250	6240	4468
674	20250328	101900	13283557610	6250	6240	6250	6240	2602
675	20250328	101800	13267320780	6240	6260	6260	6240	6498
676	20250328	101700	13226714810	6260	6270	6270	6250	1758
677	20250328	101600	13215714840	6265	6270	6270	6265	217
678	20250328	101500	13214354785	6270	6270	6280	6270	3158
679	20250328	101400	13194553975	6270	6250	6270	6250	2337
680	20250328	101300	13179934575	6250	6250	6260	6240	3834
681	20250328	101200	13155984565	6250	6230	6260	6230	2079
682	20250328	101100	13142996605	6240	6240	6240	6230	7678
683	20250328	101000	13095153085	6240	6255	6260	6240	8359
684	20250328	100900	13042959570	6260	6260	6270	6260	3442
685	20250328	100800	13021412200	6270	6270	6280	6260	3745
686	20250328	100700	12997931810	6270	6280	6280	6270	3389
687	20250328	100600	12976681300	6280	6280	6290	6270	2040
688	20250328	100500	12963851490	6280	6280	6290	6280	6372
689	20250328	100400	12923835320	6280	6290	6290	6270	1877
690	20250328	100300	12912042020	6290	6280	6300	6280	4037
691	20250328	100200	12886654180	6280	6280	6280	6270	5739
692	20250328	100100	12850636155	6285	6290	6290	6280	3885
693	20250328	100000	12826214260	6300	6305	6310	6290	11183
694	20250328	095900	12755727660	6310	6290	6310	6280	10553
695	20250328	095800	12689271720	6290	6310	6320	6290	21853
696	20250328	095700	12551327950	6310	6240	6310	6240	18570
697	20250328	095600	12434627005	6240	6240	6240	6230	5307
698	20250328	095500	12401538925	6250	6260	6260	6250	2154
699	20250328	095400	12388073545	6260	6260	6270	6260	1278
700	20250328	095300	12380072765	6270	6260	6270	6260	2868
701	20250328	095200	12362119065	6260	6270	6270	6260	1653
702	20250328	095100	12351769705	6270	6290	6300	6260	13988
703	20250328	095000	12263879200	6290	6280	6290	6275	6434
704	20250328	094900	12223457130	6275	6250	6280	6250	6516
705	20250328	094800	12182642175	6250	6255	6270	6240	8119
706	20250328	094700	12131835985	6260	6250	6260	6245	2829
707	20250328	094600	12114156440	6250	6230	6250	6230	2905
708	20250328	094500	12096045535	6230	6250	6250	6230	4022
709	20250328	094400	12070933635	6250	6200	6250	6190	40016
710	20250328	094300	11822617405	6200	6250	6250	6200	42729
711	20250328	094200	11556832985	6250	6240	6260	6240	9784
712	20250328	094100	11495758485	6240	6260	6270	6240	10195
713	20250328	094000	11431976115	6260	6250	6260	6250	4594
714	20250328	093900	11403261555	6260	6260	6270	6250	8149
715	20250328	093800	11352290755	6260	6230	6270	6230	9352
716	20250328	093700	11293811085	6230	6260	6270	6230	27947
717	20250328	093600	11119418525	6260	6260	6270	6260	7137
718	20250328	093500	11074730475	6260	6290	6290	6260	8930
719	20250328	093400	11018773780	6270	6280	6290	6270	7060
720	20250328	093300	10974484290	6270	6280	6280	6250	14237
721	20250328	093200	10885254590	6280	6290	6300	6270	10128
722	20250328	093100	10821580240	6290	6300	6310	6290	19191
723	20250328	093000	10700726320	6290	6260	6300	6240	33028
724	20250328	092900	10493920000	6260	6310	6310	6260	57348
725	20250328	092800	10133451400	6320	6300	6320	6300	5111
726	20250328	092700	10101207960	6300	6320	6330	6300	15755
727	20250328	092600	10001730270	6320	6340	6340	6320	5506
728	20250328	092500	9966886360	6340	6320	6350	6310	11315
729	20250328	092400	9895234310	6320	6310	6320	6300	16731
730	20250328	092300	9789638110	6310	6340	6350	6300	48658
731	20250328	092200	9482391510	6340	6370	6370	6320	47049
732	20250328	092100	9184105620	6370	6410	6410	6360	37986
733	20250328	092000	8942057240	6410	6390	6430	6390	30172
734	20250328	091900	8748430870	6390	6370	6390	6370	19111
735	20250328	091800	8626439900	6380	6390	6390	6370	35994
736	20250328	091700	8396948730	6380	6420	6430	6380	34922
737	20250328	091600	8173331020	6430	6400	6440	6390	40730
738	20250328	091500	7911956970	6400	6450	6460	6380	76876
739	20250328	091400	7418788980	6440	6420	6470	6400	114732
740	20250328	091300	6680082110	6420	6370	6480	6360	164122
741	20250328	091200	5624582790	6370	6360	6380	6350	22491
742	20250328	091100	5481400540	6360	6390	6400	6350	27224
743	20250328	091000	5307825620	6395	6330	6400	6320	35577
744	20250328	090900	5081548440	6320	6410	6420	6310	99947
745	20250328	090800	4445359700	6420	6420	6430	6400	93306
746	20250328	090700	3846387850	6410	6400	6430	6380	112720
747	20250328	090600	3124345680	6400	6350	6400	6330	89405
748	20250328	090500	2554637155	6340	6290	6340	6290	25437
749	20250328	090400	2394154755	6290	6360	6360	6290	32241
750	20250328	090300	2190451995	6360	6320	6370	6310	47838
751	20250328	090200	1886688710	6310	6340	6340	6290	57614
752	20250328	090100	1522925270	6330	6350	6390	6310	102306
753	20250328	090000	872694210	6340	6360	6400	6320	137191