KissMeData/458870/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214500	1781489300	13200	13200	13200	13200	4420
3	20250327	214400	1781489300	13200	13200	13200	13200	0
4	20250327	214300	1781489300	13200	13200	13200	13200	0
5	20250327	214200	1781489300	13200	13200	13200	13200	0
6	20250327	214100	1781489300	13200	13200	13200	13200	0
7	20250327	214000	1781489300	13200	13200	13200	13200	0
8	20250327	213900	1781489300	13200	13200	13200	13200	0
9	20250327	213800	1781489300	13200	13200	13200	13200	0
10	20250327	213700	1781489300	13200	13200	13200	13200	0
11	20250327	213600	1781489300	13200	13200	13200	13200	0
12	20250327	213500	1781489300	13200	13200	13200	13200	0
13	20250327	213400	1781489300	13200	13200	13200	13200	0
14	20250327	213300	1781489300	13200	13200	13200	13200	0
15	20250327	213200	1781489300	13200	13200	13200	13200	0
16	20250327	213100	1781489300	13200	13200	13200	13200	0
17	20250327	213000	1781489300	13200	13200	13200	13200	0
18	20250327	212900	1781489300	13200	13200	13200	13200	0
19	20250327	212800	1781489300	13200	13200	13200	13200	0
20	20250327	212700	1781489300	13200	13200	13200	13200	0
21	20250327	212600	1781489300	13200	13200	13200	13200	0
22	20250327	212500	1781489300	13200	13200	13200	13200	0
23	20250327	212400	1781489300	13200	13200	13200	13200	0
24	20250327	212300	1781489300	13200	13200	13200	13200	0
25	20250327	212200	1781489300	13200	13200	13200	13200	0
26	20250327	212100	1781489300	13200	13200	13200	13200	0
27	20250327	212000	1781489300	13200	13200	13200	13200	0
28	20250327	211900	1781489300	13200	13200	13200	13200	0
29	20250327	211800	1781489300	13200	13200	13200	13200	0
30	20250327	211700	1781489300	13200	13200	13200	13200	0
31	20250327	211600	1781489300	13200	13200	13200	13200	0
32	20250327	211500	1781489300	13200	13200	13200	13200	4420
33	20250327	211400	1781489300	13200	13200	13200	13200	0
34	20250327	211300	1781489300	13200	13200	13200	13200	0
35	20250327	211200	1781489300	13200	13200	13200	13200	0
36	20250327	211100	1781489300	13200	13200	13200	13200	0
37	20250327	211000	1781489300	13200	13200	13200	13200	0
38	20250327	210900	1781489300	13200	13200	13200	13200	0
39	20250327	210800	1781489300	13200	13200	13200	13200	0
40	20250327	210700	1781489300	13200	13200	13200	13200	0
41	20250327	210600	1781489300	13200	13200	13200	13200	0
42	20250327	210500	1781489300	13200	13200	13200	13200	0
43	20250327	210400	1781489300	13200	13200	13200	13200	0
44	20250327	210300	1781489300	13200	13200	13200	13200	0
45	20250327	210200	1781489300	13200	13200	13200	13200	0
46	20250327	210100	1781489300	13200	13200	13200	13200	0
47	20250327	210000	1781489300	13200	13200	13200	13200	0
48	20250327	205900	1781489300	13200	13200	13200	13200	0
49	20250327	205800	1781489300	13200	13200	13200	13200	0
50	20250327	205700	1781489300	13200	13200	13200	13200	0
51	20250327	205600	1781489300	13200	13200	13200	13200	0
52	20250327	205500	1781489300	13200	13200	13200	13200	0
53	20250327	205400	1781489300	13200	13200	13200	13200	0
54	20250327	205300	1781489300	13200	13200	13200	13200	0
55	20250327	205200	1781489300	13200	13200	13200	13200	0
56	20250327	205100	1781489300	13200	13200	13200	13200	0
57	20250327	205000	1781489300	13200	13200	13200	13200	0
58	20250327	204900	1781489300	13200	13200	13200	13200	0
59	20250327	204800	1781489300	13200	13200	13200	13200	0
60	20250327	204700	1781489300	13200	13200	13200	13200	0
61	20250327	204600	1781489300	13200	13200	13200	13200	0
62	20250327	204500	1781489300	13200	13200	13200	13200	4420
63	20250327	204400	1781489300	13200	13200	13200	13200	0
64	20250327	204300	1781489300	13200	13200	13200	13200	0
65	20250327	204200	1781489300	13200	13200	13200	13200	0
66	20250327	204100	1781489300	13200	13200	13200	13200	0
67	20250327	204000	1781489300	13200	13200	13200	13200	0
68	20250327	203900	1781489300	13200	13200	13200	13200	0
69	20250327	203800	1781489300	13200	13200	13200	13200	0
70	20250327	203700	1781489300	13200	13200	13200	13200	0
71	20250327	203600	1781489300	13200	13200	13200	13200	0
72	20250327	203500	1781489300	13200	13200	13200	13200	0
73	20250327	203400	1781489300	13200	13200	13200	13200	0
74	20250327	203300	1781489300	13200	13200	13200	13200	0
75	20250327	203200	1781489300	13200	13200	13200	13200	0
76	20250327	203100	1781489300	13200	13200	13200	13200	0
77	20250327	203000	1781489300	13200	13200	13200	13200	0
78	20250327	202900	1781489300	13200	13200	13200	13200	0
79	20250327	202800	1781489300	13200	13200	13200	13200	0
80	20250327	202700	1781489300	13200	13200	13200	13200	0
81	20250327	202600	1781489300	13200	13200	13200	13200	0
82	20250327	202500	1781489300	13200	13200	13200	13200	0
83	20250327	202400	1781489300	13200	13200	13200	13200	0
84	20250327	202300	1781489300	13200	13200	13200	13200	0
85	20250327	202200	1781489300	13200	13200	13200	13200	0
86	20250327	202100	1781489300	13200	13200	13200	13200	0
87	20250327	202000	1781489300	13200	13200	13200	13200	0
88	20250327	201900	1781489300	13200	13200	13200	13200	0
89	20250327	201800	1781489300	13200	13200	13200	13200	0
90	20250327	201700	1781489300	13200	13200	13200	13200	0
91	20250327	201600	1781489300	13200	13200	13200	13200	0
92	20250327	201500	1781489300	13200	13200	13200	13200	4420
93	20250327	201400	1781489300	13200	13200	13200	13200	0
94	20250327	201300	1781489300	13200	13200	13200	13200	0
95	20250327	201200	1781489300	13200	13200	13200	13200	0
96	20250327	201100	1781489300	13200	13200	13200	13200	0
97	20250327	201000	1781489300	13200	13200	13200	13200	0
98	20250327	200900	1781489300	13200	13200	13200	13200	0
99	20250327	200800	1781489300	13200	13200	13200	13200	0
100	20250327	200700	1781489300	13200	13200	13200	13200	0
101	20250327	200600	1781489300	13200	13200	13200	13200	0
102	20250327	200500	1781489300	13200	13200	13200	13200	0
103	20250327	200400	1781489300	13200	13200	13200	13200	0
104	20250327	200300	1781489300	13200	13200	13200	13200	0
105	20250327	200200	1781489300	13200	13200	13200	13200	0
106	20250327	200100	1781489300	13200	13200	13200	13200	0
107	20250327	200000	1781489300	13200	13200	13200	13200	0
108	20250327	195900	1781489300	13200	13200	13200	13200	0
109	20250327	195800	1781489300	13200	13200	13200	13200	0
110	20250327	195700	1781489300	13200	13200	13200	13200	0
111	20250327	195600	1781489300	13200	13200	13200	13200	0
112	20250327	195500	1781489300	13200	13200	13200	13200	0
113	20250327	195400	1781489300	13200	13200	13200	13200	0
114	20250327	195300	1781489300	13200	13200	13200	13200	0
115	20250327	195200	1781489300	13200	13200	13200	13200	0
116	20250327	195100	1781489300	13200	13200	13200	13200	0
117	20250327	195000	1781489300	13200	13200	13200	13200	0
118	20250327	194900	1781489300	13200	13200	13200	13200	0
119	20250327	194800	1781489300	13200	13200	13200	13200	0
120	20250327	194700	1781489300	13200	13200	13200	13200	0
121	20250327	194600	1781489300	13200	13200	13200	13200	0
122	20250327	194500	1781489300	13200	13200	13200	13200	4420
123	20250327	194400	1781489300	13200	13200	13200	13200	0
124	20250327	194300	1781489300	13200	13200	13200	13200	0
125	20250327	194200	1781489300	13200	13200	13200	13200	0
126	20250327	194100	1781489300	13200	13200	13200	13200	0
127	20250327	194000	1781489300	13200	13200	13200	13200	0
128	20250327	193900	1781489300	13200	13200	13200	13200	0
129	20250327	193800	1781489300	13200	13200	13200	13200	0
130	20250327	193700	1781489300	13200	13200	13200	13200	0
131	20250327	193600	1781489300	13200	13200	13200	13200	0
132	20250327	193500	1781489300	13200	13200	13200	13200	0
133	20250327	193400	1781489300	13200	13200	13200	13200	0
134	20250327	193300	1781489300	13200	13200	13200	13200	0
135	20250327	193200	1781489300	13200	13200	13200	13200	0
136	20250327	193100	1781489300	13200	13200	13200	13200	0
137	20250327	193000	1781489300	13200	13200	13200	13200	0
138	20250327	192900	1781489300	13200	13200	13200	13200	0
139	20250327	192800	1781489300	13200	13200	13200	13200	0
140	20250327	192700	1781489300	13200	13200	13200	13200	0
141	20250327	192600	1781489300	13200	13200	13200	13200	0
142	20250327	192500	1781489300	13200	13200	13200	13200	0
143	20250327	192400	1781489300	13200	13200	13200	13200	0
144	20250327	192300	1781489300	13200	13200	13200	13200	0
145	20250327	192200	1781489300	13200	13200	13200	13200	0
146	20250327	192100	1781489300	13200	13200	13200	13200	0
147	20250327	192000	1781489300	13200	13200	13200	13200	0
148	20250327	191900	1781489300	13200	13200	13200	13200	0
149	20250327	191800	1781489300	13200	13200	13200	13200	0
150	20250327	191700	1781489300	13200	13200	13200	13200	0
151	20250327	191600	1781489300	13200	13200	13200	13200	0
152	20250327	191500	1781489300	13200	13200	13200	13200	4420
153	20250327	191400	1781489300	13200	13200	13200	13200	0
154	20250327	191300	1781489300	13200	13200	13200	13200	0
155	20250327	191200	1781489300	13200	13200	13200	13200	0
156	20250327	191100	1781489300	13200	13200	13200	13200	0
157	20250327	191000	1781489300	13200	13200	13200	13200	0
158	20250327	190900	1781489300	13200	13200	13200	13200	0
159	20250327	190800	1781489300	13200	13200	13200	13200	0
160	20250327	190700	1781489300	13200	13200	13200	13200	0
161	20250327	190600	1781489300	13200	13200	13200	13200	0
162	20250327	190500	1781489300	13200	13200	13200	13200	0
163	20250327	190400	1781489300	13200	13200	13200	13200	0
164	20250327	190300	1781489300	13200	13200	13200	13200	0
165	20250327	190200	1781489300	13200	13200	13200	13200	0
166	20250327	190100	1781489300	13200	13200	13200	13200	0
167	20250327	190000	1781489300	13200	13200	13200	13200	0
168	20250327	185900	1781489300	13200	13200	13200	13200	0
169	20250327	185800	1781489300	13200	13200	13200	13200	0
170	20250327	185700	1781489300	13200	13200	13200	13200	0
171	20250327	185600	1781489300	13200	13200	13200	13200	0
172	20250327	185500	1781489300	13200	13200	13200	13200	0
173	20250327	185400	1781489300	13200	13200	13200	13200	0
174	20250327	185300	1781489300	13200	13200	13200	13200	0
175	20250327	185200	1781489300	13200	13200	13200	13200	0
176	20250327	185100	1781489300	13200	13200	13200	13200	0
177	20250327	185000	1781489300	13200	13200	13200	13200	0
178	20250327	184900	1781489300	13200	13200	13200	13200	0
179	20250327	184800	1781489300	13200	13200	13200	13200	0
180	20250327	184700	1781489300	13200	13200	13200	13200	0
181	20250327	184600	1781489300	13200	13200	13200	13200	0
182	20250327	184500	1781489300	13200	13200	13200	13200	4420
183	20250327	184400	1781489300	13200	13200	13200	13200	0
184	20250327	184300	1781489300	13200	13200	13200	13200	0
185	20250327	184200	1781489300	13200	13200	13200	13200	0
186	20250327	184100	1781489300	13200	13200	13200	13200	0
187	20250327	184000	1781489300	13200	13200	13200	13200	0
188	20250327	183900	1781489300	13200	13200	13200	13200	0
189	20250327	183800	1781489300	13200	13200	13200	13200	0
190	20250327	183700	1781489300	13200	13200	13200	13200	0
191	20250327	183600	1781489300	13200	13200	13200	13200	0
192	20250327	183500	1781489300	13200	13200	13200	13200	0
193	20250327	183400	1781489300	13200	13200	13200	13200	0
194	20250327	183300	1781489300	13200	13200	13200	13200	0
195	20250327	183200	1781489300	13200	13200	13200	13200	0
196	20250327	183100	1781489300	13200	13200	13200	13200	0
197	20250327	183000	1781489300	13200	13200	13200	13200	0
198	20250327	182900	1781489300	13200	13200	13200	13200	0
199	20250327	182800	1781489300	13200	13200	13200	13200	0
200	20250327	182700	1781489300	13200	13200	13200	13200	0
201	20250327	182600	1781489300	13200	13200	13200	13200	0
202	20250327	182500	1781489300	13200	13200	13200	13200	0
203	20250327	182400	1781489300	13200	13200	13200	13200	0
204	20250327	182300	1781489300	13200	13200	13200	13200	0
205	20250327	182200	1781489300	13200	13200	13200	13200	0
206	20250327	182100	1781489300	13200	13200	13200	13200	0
207	20250327	182000	1781489300	13200	13200	13200	13200	0
208	20250327	181900	1781489300	13200	13200	13200	13200	0
209	20250327	181800	1781489300	13200	13200	13200	13200	0
210	20250327	181700	1781489300	13200	13200	13200	13200	0
211	20250327	181600	1781489300	13200	13200	13200	13200	0
212	20250327	181500	1781489300	13200	13200	13200	13200	4420
213	20250327	181400	1781489300	13200	13200	13200	13200	0
214	20250327	181300	1781489300	13200	13200	13200	13200	0
215	20250327	181200	1781489300	13200	13200	13200	13200	0
216	20250327	181100	1781489300	13200	13200	13200	13200	0
217	20250327	181000	1781489300	13200	13200	13200	13200	0
218	20250327	180900	1781489300	13200	13200	13200	13200	0
219	20250327	180800	1781489300	13200	13200	13200	13200	0
220	20250327	180700	1781489300	13200	13200	13200	13200	0
221	20250327	180600	1781489300	13200	13200	13200	13200	0
222	20250327	180500	1781489300	13200	13200	13200	13200	0
223	20250327	180400	1781489300	13200	13200	13200	13200	0
224	20250327	180300	1781489300	13200	13200	13200	13200	0
225	20250327	180200	1781489300	13200	13200	13200	13200	0
226	20250327	180100	1781489300	13200	13200	13200	13200	0
227	20250327	180000	1781489300	13200	13200	13200	13200	0
228	20250327	175900	1781489300	13200	13200	13200	13200	0
229	20250327	175800	1781489300	13200	13200	13200	13200	0
230	20250327	175700	1781489300	13200	13200	13200	13200	0
231	20250327	175600	1781489300	13200	13200	13200	13200	0
232	20250327	175500	1781489300	13200	13200	13200	13200	0
233	20250327	175400	1781489300	13200	13200	13200	13200	0
234	20250327	175300	1781489300	13200	13200	13200	13200	0
235	20250327	175200	1781489300	13200	13200	13200	13200	0
236	20250327	175100	1781489300	13200	13200	13200	13200	0
237	20250327	175000	1781489300	13200	13200	13200	13200	0
238	20250327	174900	1781489300	13200	13200	13200	13200	0
239	20250327	174800	1781489300	13200	13200	13200	13200	0
240	20250327	174700	1781489300	13200	13200	13200	13200	0
241	20250327	174600	1781489300	13200	13200	13200	13200	0
242	20250327	174500	1781489300	13200	13200	13200	13200	4420
243	20250327	174400	1781489300	13200	13200	13200	13200	0
244	20250327	174300	1781489300	13200	13200	13200	13200	0
245	20250327	174200	1781489300	13200	13200	13200	13200	0
246	20250327	174100	1781489300	13200	13200	13200	13200	0
247	20250327	174000	1781489300	13200	13200	13200	13200	0
248	20250327	173900	1781489300	13200	13200	13200	13200	0
249	20250327	173800	1781489300	13200	13200	13200	13200	0
250	20250327	173700	1781489300	13200	13200	13200	13200	0
251	20250327	173600	1781489300	13200	13200	13200	13200	0
252	20250327	173500	1781489300	13200	13200	13200	13200	0
253	20250327	173400	1781489300	13200	13200	13200	13200	0
254	20250327	173300	1781489300	13200	13200	13200	13200	0
255	20250327	173200	1781489300	13200	13200	13200	13200	0
256	20250327	173100	1781489300	13200	13200	13200	13200	0
257	20250327	173000	1781489300	13200	13200	13200	13200	0
258	20250327	172900	1781489300	13200	13200	13200	13200	0
259	20250327	172800	1781489300	13200	13200	13200	13200	0
260	20250327	172700	1781489300	13200	13200	13200	13200	0
261	20250327	172600	1781489300	13200	13200	13200	13200	0
262	20250327	172500	1781489300	13200	13200	13200	13200	0
263	20250327	172400	1781489300	13200	13200	13200	13200	0
264	20250327	172300	1781489300	13200	13200	13200	13200	0
265	20250327	172200	1781489300	13200	13200	13200	13200	0
266	20250327	172100	1781489300	13200	13200	13200	13200	0
267	20250327	172000	1781489300	13200	13200	13200	13200	0
268	20250327	171900	1781489300	13200	13200	13200	13200	0
269	20250327	171800	1781489300	13200	13200	13200	13200	0
270	20250327	171700	1781489300	13200	13200	13200	13200	0
271	20250327	171600	1781489300	13200	13200	13200	13200	0
272	20250327	171500	1781489300	13200	13200	13200	13200	4420
273	20250327	171400	1781489300	13200	13200	13200	13200	0
274	20250327	171300	1781489300	13200	13200	13200	13200	0
275	20250327	171200	1781489300	13200	13200	13200	13200	0
276	20250327	171100	1781489300	13200	13200	13200	13200	0
277	20250327	171000	1781489300	13200	13200	13200	13200	0
278	20250327	170900	1781489300	13200	13200	13200	13200	0
279	20250327	170800	1781489300	13200	13200	13200	13200	0
280	20250327	170700	1781489300	13200	13200	13200	13200	0
281	20250327	170600	1781489300	13200	13200	13200	13200	0
282	20250327	170500	1781489300	13200	13200	13200	13200	0
283	20250327	170400	1781489300	13200	13200	13200	13200	0
284	20250327	170300	1781489300	13200	13200	13200	13200	0
285	20250327	170200	1781489300	13200	13200	13200	13200	0
286	20250327	170100	1781489300	13200	13200	13200	13200	0
287	20250327	170000	1781489300	13200	13200	13200	13200	0
288	20250327	165900	1781489300	13200	13200	13200	13200	0
289	20250327	165800	1781489300	13200	13200	13200	13200	0
290	20250327	165700	1781489300	13200	13200	13200	13200	0
291	20250327	165600	1781489300	13200	13200	13200	13200	0
292	20250327	165500	1781489300	13200	13200	13200	13200	0
293	20250327	165400	1781489300	13200	13200	13200	13200	0
294	20250327	165300	1781489300	13200	13200	13200	13200	0
295	20250327	165200	1781489300	13200	13200	13200	13200	0
296	20250327	165100	1781489300	13200	13200	13200	13200	0
297	20250327	165000	1781489300	13200	13200	13200	13200	0
298	20250327	164900	1781489300	13200	13200	13200	13200	0
299	20250327	164800	1781489300	13200	13200	13200	13200	0
300	20250327	164700	1781489300	13200	13200	13200	13200	0
301	20250327	164600	1781489300	13200	13200	13200	13200	0
302	20250327	164500	1781489300	13200	13200	13200	13200	4420
303	20250327	164400	1781489300	13200	13200	13200	13200	0
304	20250327	164300	1781489300	13200	13200	13200	13200	0
305	20250327	164200	1781489300	13200	13200	13200	13200	0
306	20250327	164100	1781489300	13200	13200	13200	13200	0
307	20250327	164000	1781489300	13200	13200	13200	13200	0
308	20250327	163900	1781489300	13200	13200	13200	13200	0
309	20250327	163800	1781489300	13200	13200	13200	13200	0
310	20250327	163700	1781489300	13200	13200	13200	13200	0
311	20250327	163600	1781489300	13200	13200	13200	13200	0
312	20250327	163500	1781489300	13200	13200	13200	13200	0
313	20250327	163400	1781489300	13200	13200	13200	13200	0
314	20250327	163300	1781489300	13200	13200	13200	13200	0
315	20250327	163200	1781489300	13200	13200	13200	13200	0
316	20250327	163100	1781489300	13200	13200	13200	13200	0
317	20250327	163000	1781489300	13200	13200	13200	13200	0
318	20250327	162900	1781489300	13200	13200	13200	13200	0
319	20250327	162800	1781489300	13200	13200	13200	13200	0
320	20250327	162700	1781489300	13200	13200	13200	13200	0
321	20250327	162600	1781489300	13200	13200	13200	13200	0
322	20250327	162500	1781489300	13200	13200	13200	13200	0
323	20250327	162400	1781489300	13200	13200	13200	13200	0
324	20250327	162300	1781489300	13200	13200	13200	13200	0
325	20250327	162200	1781489300	13200	13200	13200	13200	0
326	20250327	162100	1781489300	13200	13200	13200	13200	0
327	20250327	162000	1781489300	13200	13200	13200	13200	0
328	20250327	161900	1781489300	13200	13200	13200	13200	0
329	20250327	161800	1781489300	13200	13200	13200	13200	0
330	20250327	161700	1781489300	13200	13200	13200	13200	0
331	20250327	161600	1781489300	13200	13200	13200	13200	0
332	20250327	161500	1781489300	13200	13200	13200	13200	4420
333	20250327	161400	1781489300	13200	13200	13200	13200	0
334	20250327	161300	1781489300	13200	13200	13200	13200	0
335	20250327	161200	1781489300	13200	13200	13200	13200	0
336	20250327	161100	1781489300	13200	13200	13200	13200	0
337	20250327	161000	1781489300	13200	13200	13200	13200	0
338	20250327	160900	1781489300	13200	13200	13200	13200	0
339	20250327	160800	1781489300	13200	13200	13200	13200	0
340	20250327	160700	1781489300	13200	13200	13200	13200	0
341	20250327	160600	1781489300	13200	13200	13200	13200	0
342	20250327	160500	1781489300	13200	13200	13200	13200	0
343	20250327	160400	1781489300	13200	13200	13200	13200	0
344	20250327	160300	1781489300	13200	13200	13200	13200	0
345	20250327	160200	1781489300	13200	13200	13200	13200	0
346	20250327	160100	1781489300	13200	13200	13200	13200	0
347	20250327	160000	1781489300	13200	13200	13200	13200	0
348	20250327	155900	1781489300	13200	13200	13200	13200	0
349	20250327	155800	1781489300	13200	13200	13200	13200	0
350	20250327	155700	1781489300	13200	13200	13200	13200	0
351	20250327	155600	1781489300	13200	13200	13200	13200	0
352	20250327	155500	1781489300	13200	13200	13200	13200	0
353	20250327	155400	1781489300	13200	13200	13200	13200	0
354	20250327	155300	1781489300	13200	13200	13200	13200	0
355	20250327	155200	1781489300	13200	13200	13200	13200	0
356	20250327	155100	1781489300	13200	13200	13200	13200	0
357	20250327	155000	1781489300	13200	13200	13200	13200	0
358	20250327	154900	1781489300	13200	13200	13200	13200	0
359	20250327	154800	1781489300	13200	13200	13200	13200	0
360	20250327	154700	1781489300	13200	13200	13200	13200	0
361	20250327	154600	1781489300	13200	13200	13200	13200	0
362	20250327	154500	1781489300	13200	13200	13200	13200	4420
363	20250327	154400	1781489300	13200	13200	13200	13200	0
364	20250327	154300	1781489300	13200	13200	13200	13200	0
365	20250327	154200	1781489300	13200	13200	13200	13200	0
366	20250327	154100	1781489300	13200	13200	13200	13200	0
367	20250327	154000	1781489300	13200	13200	13200	13200	0
368	20250327	153900	1781489300	13200	13200	13200	13200	0
369	20250327	153800	1781489300	13200	13200	13200	13200	0
370	20250327	153700	1781489300	13200	13200	13200	13200	0
371	20250327	153600	1781489300	13200	13200	13200	13200	0
372	20250327	153500	1781489300	13200	13200	13200	13200	0
373	20250327	153400	1781489300	13200	13200	13200	13200	0
374	20250327	153300	1781489300	13200	13200	13200	13200	0
375	20250327	153200	1781489300	13200	13200	13200	13200	0
376	20250327	153100	1781489300	13200	13200	13200	13200	0
377	20250327	153000	1781489300	13200	13200	13200	13200	4420
378	20250327	152900	1723145300	13300	13300	13300	13300	0
379	20250327	152800	1723145300	13300	13300	13300	13300	0
380	20250327	152700	1723145300	13300	13300	13300	13300	0
381	20250327	152600	1723145300	13300	13300	13300	13300	0
382	20250327	152500	1723145300	13300	13300	13300	13300	0
383	20250327	152400	1723145300	13300	13300	13300	13300	0
384	20250327	152300	1723145300	13300	13300	13300	13300	0
385	20250327	152200	1723145300	13300	13300	13300	13300	0
386	20250327	152100	1723145300	13300	13300	13300	13300	0
387	20250327	152000	1723145300	13300	13300	13300	13300	0
388	20250327	151900	1723145300	13300	13270	13340	13250	276
389	20250327	151800	1719486890	13250	13350	13350	13250	70
390	20250327	151700	1718558230	13350	13260	13350	13240	881
391	20250327	151600	1706848440	13260	13250	13280	13250	32
392	20250327	151500	1706424140	13250	13280	13290	13240	423
393	20250327	151400	1700811890	13280	13290	13290	13280	159
394	20250327	151300	1698698880	13280	13290	13290	13250	79
395	20250327	151200	1697650240	13250	13250	13260	13250	211
396	20250327	151100	1694852670	13250	13260	13260	13250	437
397	20250327	151000	1689060590	13260	13260	13260	13250	142
398	20250327	150900	1687178310	13250	13270	13270	13250	158
399	20250327	150800	1685083110	13260	13260	13270	13250	89
400	20250327	150700	1683902990	13270	13270	13270	13260	147
401	20250327	150600	1681952480	13260	13270	13270	13260	161
402	20250327	150500	1679816570	13260	13260	13270	13260	76
403	20250327	150400	1678808260	13250	13260	13260	13250	120
404	20250327	150300	1677217970	13290	13300	13300	13250	150
405	20250327	150200	1675225750	13260	13290	13300	13260	579
406	20250327	150100	1667535950	13290	13300	13300	13280	16
407	20250327	150000	1667323310	13300	13290	13300	13270	431
408	20250327	145900	1661598300	13290	13290	13300	13290	97
409	20250327	145800	1660308810	13280	13300	13320	13280	262
410	20250327	145700	1656822790	13310	13310	13330	13300	344
411	20250327	145600	1652243410	13310	13320	13330	13310	140
412	20250327	145500	1650378510	13310	13320	13320	13310	38
413	20250327	145400	1649872510	13310	13340	13350	13310	256
414	20250327	145300	1646457930	13330	13320	13330	13320	52
415	20250327	145200	1645765000	13310	13330	13340	13310	354
416	20250327	145100	1641049640	13330	13350	13350	13330	64
417	20250327	145000	1640195730	13350	13330	13350	13330	158
418	20250327	144900	1638087840	13330	13330	13340	13330	750
419	20250327	144800	1628083010	13340	13350	13370	13340	236
420	20250327	144700	1624931730	13370	13360	13370	13350	43
421	20250327	144600	1624357210	13360	13340	13360	13340	101
422	20250327	144500	1623009560	13350	13350	13350	13330	461
423	20250327	144400	1616855630	13340	13320	13340	13320	72
424	20250327	144300	1615895630	13320	13310	13320	13310	78
425	20250327	144200	1614857050	13320	13310	13320	13300	92
426	20250327	144100	1613632400	13310	13320	13320	13300	59
427	20250327	144000	1612846850	13320	13320	13330	13310	157
428	20250327	143900	1610755420	13320	13340	13340	13320	30
429	20250327	143800	1610355680	13330	13310	13330	13310	142
430	20250327	143700	1608464000	13310	13320	13320	13300	53
431	20250327	143600	1607758550	13310	13310	13310	13300	157
432	20250327	143500	1605669070	13300	13320	13320	13300	58
433	20250327	143400	1604896960	13320	13310	13330	13310	141
434	20250327	143300	1603018770	13310	13320	13320	13310	24
435	20250327	143200	1602699230	13310	13300	13330	13290	328
436	20250327	143100	1598329880	13300	13300	13300	13290	83
437	20250327	143000	1597226230	13290	13290	13290	13280	114
438	20250327	142900	1595711310	13290	13280	13290	13280	68
439	20250327	142800	1594807900	13290	13270	13290	13260	217
440	20250327	142700	1591927970	13270	13260	13270	13260	5
441	20250327	142600	1591861640	13290	13290	13300	13290	190
442	20250327	142500	1589335230	13300	13290	13300	13290	61
443	20250327	142400	1588524210	13300	13300	13310	13260	313
444	20250327	142300	1584361820	13300	13300	13310	13300	498
445	20250327	142200	1577738100	13300	13320	13320	13300	161
446	20250327	142100	1575593960	13320	13310	13320	13310	29
447	20250327	142000	1575207750	13310	13310	13340	13310	650
448	20250327	141900	1566552980	13310	13320	13340	13310	61
449	20250327	141800	1565740180	13340	13330	13340	13330	155
450	20250327	141700	1563672580	13320	13330	13330	13320	51
451	20250327	141600	1562993180	13310	13330	13350	13310	429
452	20250327	141500	1557275940	13330	13330	13350	13320	510
453	20250327	141400	1550480040	13330	13340	13350	13330	170
454	20250327	141300	1548210850	13340	13340	13350	13330	31
455	20250327	141200	1547797340	13350	13350	13350	13330	160
456	20250327	141100	1545662030	13340	13350	13350	13330	69
457	20250327	141000	1544741430	13350	13340	13350	13340	172
458	20250327	140900	1542445650	13340	13340	13350	13340	56
459	20250327	140800	1541698330	13340	13330	13340	13330	106
460	20250327	140700	1540284570	13340	13330	13340	13330	38
461	20250327	140600	1539777770	13330	13330	13340	13320	90
462	20250327	140500	1538578230	13330	13350	13350	13330	109
463	20250327	140400	1537123710	13350	13350	13350	13340	144
464	20250327	140300	1535201440	13340	13350	13370	13340	514
465	20250327	140200	1528339040	13360	13380	13410	13360	348
466	20250327	140100	1523681150	13390	13430	13430	13390	352
467	20250327	140000	1518962310	13420	13420	13420	13410	46
468	20250327	135900	1518345090	13420	13430	13440	13420	128
469	20250327	135800	1516625300	13430	13420	13430	13420	54
470	20250327	135700	1515900270	13410	13420	13440	13410	147
471	20250327	135600	1513925810	13430	13430	13430	13420	36
472	20250327	135500	1513442470	13430	13430	13440	13430	143
473	20250327	135400	1511520660	13430	13430	13440	13430	71
474	20250327	135300	1510566810	13440	13430	13440	13430	60
475	20250327	135200	1509760740	13420	13430	13430	13410	73
476	20250327	135100	1508780810	13430	13410	13430	13410	118
477	20250327	135000	1507196270	13420	13430	13430	13410	71
478	20250327	134900	1506243440	13420	13410	13430	13410	140
479	20250327	134800	1504363750	13410	13420	13420	13410	70
480	20250327	134700	1503424620	13420	13410	13420	13410	61
481	20250327	134600	1502606220	13400	13400	13400	13400	28
482	20250327	134500	1502231020	13390	13410	13420	13390	357
483	20250327	134400	1497442680	13410	13420	13420	13410	57
484	20250327	134300	1496677900	13420	13400	13420	13400	56
485	20250327	134200	1495926660	13430	13410	13430	13410	56
486	20250327	134100	1495175260	13420	13400	13420	13400	166
487	20250327	134000	1492948610	13410	13390	13410	13390	12
488	20250327	133900	1492787890	13410	13400	13410	13400	538
489	20250327	133800	1485576980	13400	13440	13440	13400	320
490	20250327	133700	1481281470	13430	13420	13430	13420	72
491	20250327	133600	1480314710	13420	13430	13430	13420	444
492	20250327	133500	1474355050	13430	13420	13440	13420	159
493	20250327	133400	1472220440	13420	13440	13450	13420	304
494	20250327	133300	1468136730	13440	13430	13450	13430	130
495	20250327	133200	1466389630	13430	13430	13440	13420	52
496	20250327	133100	1465691030	13430	13420	13440	13420	156
497	20250327	133000	1463594990	13420	13420	13420	13410	97
498	20250327	132900	1462293270	13420	13430	13430	13420	45
499	20250327	132800	1461689300	13430	13420	13430	13420	44
500	20250327	132700	1461098550	13440	13430	13450	13430	143
501	20250327	132600	1459176500	13430	13430	13430	13430	47
502	20250327	132500	1458545290	13420	13400	13420	13400	96
503	20250327	132400	1457257270	13400	13400	13400	13390	120
504	20250327	132300	1455649290	13410	13410	13430	13410	157
505	20250327	132200	1453541700	13410	13420	13430	13410	61
506	20250327	132100	1452722810	13420	13430	13430	13410	140
507	20250327	132000	1450844060	13440	13440	13440	13430	38
508	20250327	131900	1450333410	13440	13430	13450	13430	226
509	20250327	131800	1447295250	13430	13450	13460	13430	55
510	20250327	131700	1446555900	13450	13440	13450	13440	124
511	20250327	131600	1444888130	13450	13430	13450	13430	112
512	20250327	131500	1443382300	13430	13440	13450	13430	161
513	20250327	131400	1441217670	13440	13430	13440	13430	53
514	20250327	131300	1440505650	13440	13420	13440	13420	65
515	20250327	131200	1439632330	13400	13450	13450	13400	74
516	20250327	131100	1438638020	13440	13440	13450	13440	155
517	20250327	131000	1436553540	13440	13440	13450	13440	80
518	20250327	130900	1435477860	13440	13410	13440	13400	101
519	20250327	130800	1434123140	13410	13440	13450	13410	162
520	20250327	130700	1431945250	13440	13400	13440	13400	131
521	20250327	130600	1430185990	13390	13430	13430	13390	136
522	20250327	130500	1428360850	13420	13430	13440	13390	111
523	20250327	130400	1426870490	13430	13450	13450	13430	59
524	20250327	130300	1426077170	13460	13450	13460	13450	156
525	20250327	130200	1423977750	13450	13430	13450	13430	209
526	20250327	130100	1421168060	13420	13410	13420	13390	216
527	20250327	130000	1418270140	13410	13420	13420	13410	180
528	20250327	125900	1415854690	13410	13410	13420	13410	56
529	20250327	125800	1415103460	13410	13410	13420	13410	126
530	20250327	125700	1413413580	13390	13410	13420	13390	164
531	20250327	125600	1411213630	13400	13410	13410	13390	141
532	20250327	125500	1409323350	13410	13410	13410	13400	60
533	20250327	125400	1408518990	13410	13390	13440	13390	569
534	20250327	125300	1400886840	13400	13400	13400	13390	69
535	20250327	125200	1399962410	13400	13390	13400	13370	54
536	20250327	125100	1399239290	13390	13390	13400	13390	161
537	20250327	125000	1397082110	13380	13350	13380	13350	32
538	20250327	124900	1396654080	13370	13370	13370	13370	4
539	20250327	124800	1396600600	13370	13360	13400	13360	149
540	20250327	124700	1394606470	13400	13410	13410	13350	29
541	20250327	124600	1394218600	13410	13390	13420	13340	216
542	20250327	124500	1391323250	13390	13410	13430	13390	98
543	20250327	124400	1390008490	13440	13360	13440	13360	159
544	20250327	124300	1387876900	13360	13330	13380	13330	41
545	20250327	124200	1387329250	13330	13320	13390	13320	134
546	20250327	124100	1385537320	13340	13410	13410	13320	278
547	20250327	124000	1381821490	13410	13390	13410	13390	196
548	20250327	123900	1379194060	13390	13390	13400	13390	43
549	20250327	123800	1378618000	13370	13390	13410	13370	266
550	20250327	123700	1375053810	13390	13400	13400	13390	29
551	20250327	123600	1374665240	13400	13370	13400	13370	175
552	20250327	123500	1372321320	13370	13370	13370	13370	25
553	20250327	123400	1371987070	13370	13390	13390	13360	284
554	20250327	123300	1368185100	13380	13390	13410	13380	233
555	20250327	123200	1365061700	13400	13380	13410	13380	286
556	20250327	123100	1361229430	13380	13410	13410	13380	70
557	20250327	123000	1360291070	13420	13410	13420	13410	137
558	20250327	122900	1358452680	13420	13430	13430	13410	139
559	20250327	122800	1356587240	13440	13420	13450	13410	247
560	20250327	122700	1353271270	13420	13390	13420	13390	164
561	20250327	122600	1351071930	13400	13390	13400	13390	130
562	20250327	122500	1349330230	13380	13380	13390	13380	91
563	20250327	122400	1348111980	13380	13360	13380	13360	24
564	20250327	122300	1347790960	13360	13380	13380	13360	66
565	20250327	122200	1346907960	13380	13380	13400	13370	126
566	20250327	122100	1345220060	13380	13380	13380	13370	87
567	20250327	122000	1344056700	13380	13360	13380	13360	106
568	20250327	121900	1342639310	13370	13360	13370	13360	43
569	20250327	121800	1342064480	13360	13360	13360	13350	114
570	20250327	121700	1340541550	13360	13350	13360	13350	73
571	20250327	121600	1339566740	13350	13370	13370	13320	70
572	20250327	121500	1338632040	13370	13380	13380	13370	115
573	20250327	121400	1337094270	13380	13370	13380	13360	137
574	20250327	121300	1335263290	13360	13370	13370	13360	72
575	20250327	121200	1334300760	13360	13310	13360	13310	35
576	20250327	121100	1333833720	13310	13400	13420	13310	160
577	20250327	121000	1331698780	13400	13380	13400	13350	199
578	20250327	120900	1329034970	13380	13360	13380	13360	46
579	20250327	120800	1328420010	13360	13380	13380	13350	194
580	20250327	120700	1325825790	13370	13350	13390	13350	86
581	20250327	120600	1324674620	13350	13350	13360	13340	461
582	20250327	120500	1318519320	13330	13310	13340	13310	460
583	20250327	120400	1312384030	13340	13330	13340	13310	183
584	20250327	120300	1309943140	13330	13330	13330	13300	120
585	20250327	120200	1308343810	13290	13340	13340	13280	40
586	20250327	120100	1307810610	13330	13260	13330	13260	178
587	20250327	120000	1305443610	13260	13220	13260	13220	59
588	20250327	115900	1304662480	13220	13210	13220	13210	28
589	20250327	115800	1304292500	13190	13210	13210	13190	49
590	20250327	115700	1303645540	13210	13200	13210	13200	29
591	20250327	115600	1303262470	13200	13200	13200	13200	34
592	20250327	115500	1302813670	13200	13190	13200	13180	44
593	20250327	115400	1302233340	13180	13210	13220	13180	32
594	20250327	115300	1301810370	13220	13210	13220	13210	29
595	20250327	115200	1301427030	13210	13230	13240	13210	150
596	20250327	115100	1299443550	13230	13270	13270	13230	70
597	20250327	115000	1298515750	13270	13260	13300	13260	33
598	20250327	114900	1298077260	13260	13260	13300	13250	542
599	20250327	114800	1290877870	13250	13250	13250	13220	64
600	20250327	114700	1290030460	13210	13210	13260	13210	166
601	20250327	114600	1287833310	13210	13190	13210	13190	122
602	20250327	114500	1286222650	13180	13170	13180	13170	35
603	20250327	114400	1285761560	13180	13160	13190	13160	42
604	20250327	114300	1285208390	13160	13150	13180	13150	141
605	20250327	114200	1283350440	13150	13140	13150	13140	40
606	20250327	114100	1282824620	13140	13150	13150	13140	88
607	20250327	114000	1281667740	13140	13140	13150	13140	154
608	20250327	113900	1279643830	13140	13150	13160	13140	624
609	20250327	113800	1271439570	13150	13160	13160	13150	952
610	20250327	113700	1258919680	13170	13180	13180	13170	112
611	20250327	113600	1257443880	13180	13180	13190	13180	13
612	20250327	113500	1257272530	13180	13200	13200	13170	4700
613	20250327	113400	1195300810	13200	13210	13210	13200	48
614	20250327	113300	1194666870	13210	13210	13210	13210	47
615	20250327	113200	1194046000	13200	13200	13230	13200	19
616	20250327	113100	1193795030	13200	13200	13200	13200	162
617	20250327	113000	1191656630	13200	13200	13200	13200	20
618	20250327	112900	1191392630	13200	13200	13200	13200	8
619	20250327	112800	1191287030	13200	13200	13260	13200	38
620	20250327	112700	1190785130	13200	13210	13240	13200	50
621	20250327	112600	1190124870	13210	13210	13240	13210	17
622	20250327	112500	1189900210	13210	13200	13210	13200	31
623	20250327	112400	1189490740	13200	13200	13200	13200	79
624	20250327	112300	1188447940	13210	13200	13210	13200	27
625	20250327	112200	1188091360	13200	13200	13200	13200	33
626	20250327	112100	1187655760	13200	13200	13200	13200	43
627	20250327	112000	1187088160	13200	13200	13200	13200	42
628	20250327	111900	1186533760	13200	13200	13200	13200	11
629	20250327	111800	1186388560	13200	13200	13200	13200	296
630	20250327	111700	1182481360	13200	13200	13200	13200	607
631	20250327	111600	1174468960	13200	13210	13210	13200	1369
632	20250327	111500	1156392510	13210	13250	13250	13210	3566
633	20250327	111400	1109235270	13250	13250	13250	13240	64
634	20250327	111300	1108387600	13250	13240	13250	13240	62
635	20250327	111200	1107566140	13240	13240	13250	13240	20
636	20250327	111100	1107301240	13240	13240	13240	13240	275
637	20250327	111000	1103660240	13240	13240	13240	13240	21
638	20250327	110900	1103382200	13240	13240	13250	13240	27
639	20250327	110800	1103024710	13240	13240	13260	13230	161
640	20250327	110700	1100893410	13240	13240	13240	13240	260
641	20250327	110600	1097451010	13240	13250	13250	13240	36
642	20250327	110500	1096974340	13240	13240	13250	13240	227
643	20250327	110400	1093968700	13240	13240	13250	13240	86
644	20250327	110300	1092829700	13240	13240	13240	13240	11
645	20250327	110200	1092684060	13250	13240	13250	13240	45
646	20250327	110100	1092088250	13250	13250	13250	13250	65
647	20250327	110000	1091227000	13250	13250	13250	13250	45
648	20250327	105900	1090630750	13250	13240	13250	13240	122
649	20250327	105800	1089015310	13240	13240	13240	13240	22
650	20250327	105700	1088724030	13240	13255	13260	13240	56
651	20250327	105600	1087982435	13250	13230	13250	13230	19
652	20250327	105500	1087730845	13250	13230	13250	13230	35
653	20250327	105400	1087267405	13230	13230	13260	13230	559
654	20250327	105300	1079867725	13230	13240	13240	13230	54
655	20250327	105200	1079153125	13240	13240	13240	13240	22
656	20250327	105100	1078861845	13240	13230	13240	13230	66
657	20250327	105000	1077988385	13230	13230	13230	13220	72
658	20250327	104900	1077035845	13230	13250	13250	13230	2548
659	20250327	104800	1043312215	13260	13270	13270	13260	1952
660	20250327	104700	1017424835	13270	13290	13290	13270	489
661	20250327	104600	1010931195	13290	13290	13290	13290	49
662	20250327	104500	1010279985	13290	13290	13290	13290	30
663	20250327	104400	1009881285	13290	13300	13320	13290	58
664	20250327	104300	1009110285	13290	13290	13290	13290	10
665	20250327	104200	1008977385	13290	13280	13290	13280	34
666	20250327	104100	1008525745	13290	13280	13290	13280	31
667	20250327	104000	1008113955	13280	13320	13320	13280	3320
668	20250327	103900	963965885	13320	13320	13330	13320	26
669	20250327	103800	963619465	13320	13320	13320	13320	143
670	20250327	103700	961714705	13320	13330	13330	13320	90
671	20250327	103600	960515435	13330	13330	13330	13330	46
672	20250327	103500	959902255	13330	13330	13350	13330	136
673	20250327	103400	958086915	13350	13330	13350	13330	128
674	20250327	103300	956379365	13330	13325	13330	13320	41
675	20250327	103200	955833155	13320	13320	13340	13320	14
676	20250327	103100	955646615	13320	13340	13350	13310	435
677	20250327	103000	949848915	13340	13360	13360	13340	86
678	20250327	102900	948700755	13360	13390	13400	13360	15
679	20250327	102800	948500185	13360	13360	13410	13360	61
680	20250327	102700	947682875	13360	13400	13410	13360	72
681	20250327	102600	946719555	13360	13360	13370	13330	59
682	20250327	102500	945930945	13360	13320	13360	13320	46
683	20250327	102400	945316985	13310	13330	13360	13310	95
684	20250327	102300	944049105	13330	13330	13360	13330	47
685	20250327	102200	943422245	13340	13300	13340	13300	48
686	20250327	102100	942783065	13300	13300	13300	13300	38
687	20250327	102000	942277665	13300	13300	13300	13300	42
688	20250327	101900	941719065	13300	13300	13350	13300	12
689	20250327	101800	941559215	13300	13310	13360	13300	547
690	20250327	101700	934278275	13310	13310	13310	13300	47
691	20250327	101600	933652785	13360	13270	13360	13270	116
692	20250327	101500	932108975	13280	13300	13340	13270	167
693	20250327	101400	929889425	13300	13290	13300	13290	69
694	20250327	101300	928972235	13290	13250	13290	13250	35
695	20250327	101200	928507925	13250	13270	13270	13250	10
696	20250327	101100	928375385	13250	13265	13280	13250	109
697	20250327	101000	926928910	13260	13270	13275	13260	498
698	20250327	100900	920320105	13290	13220	13290	13200	2057
699	20250327	100800	893154555	13230	13280	13280	13200	6624
700	20250327	100700	805460660	13280	13280	13285	13280	493
701	20250327	100600	798913610	13280	13305	13305	13280	505
702	20250327	100500	792201590	13300	13305	13305	13300	205
703	20250327	100400	789474190	13305	13300	13305	13300	109
704	20250327	100300	788024245	13300	13310	13310	13300	78
705	20250327	100200	786986640	13300	13310	13310	13290	537
706	20250327	100100	779846800	13280	13280	13300	13260	4991
707	20250327	100000	713571740	13300	13300	13300	13270	297
708	20250327	095900	709622600	13270	13400	13400	13270	6239
709	20250327	095800	626485880	13390	13370	13400	13370	57
710	20250327	095700	625722840	13380	13380	13390	13380	623
711	20250327	095600	617387090	13380	13390	13400	13380	73
712	20250327	095500	616409100	13400	13390	13410	13370	871
713	20250327	095400	604752780	13390	13390	13420	13380	107
714	20250327	095300	603320040	13390	13400	13400	13390	25
715	20250327	095200	602985280	13390	13380	13390	13370	172
716	20250327	095100	600685160	13380	13420	13480	13380	2259
717	20250327	095000	570411560	13480	13430	13490	13410	326
718	20250327	094900	566035940	13420	13480	13500	13420	24
719	20250327	094800	565712930	13480	13440	13480	13430	925
720	20250327	094700	553282460	13510	13500	13510	13430	59
721	20250327	094600	552488030	13500	13520	13520	13430	1650
722	20250327	094500	530229330	13440	13500	13550	13440	302
723	20250327	094400	526156750	13550	13440	13550	13430	524
724	20250327	094300	519113450	13440	13570	13570	13440	457
725	20250327	094200	512950480	13570	13570	13570	13570	16
726	20250327	094100	512733360	13570	13570	13570	13570	12
727	20250327	094000	512570520	13570	13570	13570	13570	387
728	20250327	093900	507318930	13500	13570	13570	13500	405
729	20250327	093800	501850930	13520	13540	13540	13520	580
730	20250327	093700	494008870	13570	13580	13580	13570	593
731	20250327	093600	485961710	13590	13570	13590	13570	90
732	20250327	093500	484740210	13570	13510	13570	13510	302
733	20250327	093400	480650490	13500	13450	13500	13440	956
734	20250327	093300	467775050	13450	13440	13490	13440	140
735	20250327	093200	465893070	13370	13370	13380	13370	388
736	20250327	093100	460703870	13370	13370	13370	13370	30
737	20250327	093000	460302770	13290	13410	13410	13290	6841
738	20250327	092900	368956340	13410	13380	13410	13380	1371
739	20250327	092800	350587560	13390	13420	13430	13390	2768
740	20250327	092700	313467200	13480	13430	13480	13410	1516
741	20250327	092600	293095460	13450	13480	13480	13450	259
742	20250327	092500	289604570	13410	13390	13450	13390	1030
743	20250327	092400	275786300	13390	13570	13570	13310	4465
744	20250327	092300	215591200	13560	13560	13560	13550	919
745	20250327	092200	203134350	13550	13610	13610	13520	1795
746	20250327	092100	178788400	13610	13650	13650	13610	977
747	20250327	092000	165472840	13670	13740	13740	13660	3669
748	20250327	091900	115234170	13740	13740	13740	13740	253
749	20250327	091800	111757950	13770	13790	13790	13770	4
750	20250327	091700	111702840	13800	13720	13810	13715	343
751	20250327	091600	106975855	13720	13765	13765	13720	95
752	20250327	091500	105672230	13720	13760	13770	13720	106
753	20250327	091400	104212680	13710	13710	13710	13700	160
754	20250327	091300	102020440	13710	13720	13720	13710	572
755	20250327	091200	94178180	13710	13780	13780	13710	133
756	20250327	091100	92345580	13780	13780	13780	13700	403
757	20250327	091000	86821680	13720	13780	13780	13720	51
758	20250327	090900	86121900	13780	13770	13780	13700	190
759	20250327	090800	83513160	13690	13690	13690	13690	0
760	20250327	090700	83513160	13690	13690	13690	13680	929
761	20250327	090600	70803460	13690	13700	13715	13690	2350
762	20250327	090500	38629780	13690	13740	13740	13690	43
763	20250327	090400	38040960	13750	13700	13760	13690	398
764	20250327	090300	32573570	13680	14000	14000	13650	1699
765	20250327	090200	9123000	14050	14050	14050	14050	0
766	20250327	090100	9123000	14050	14000	14050	14000	208
767	20250327	090000	6210600	14050	13880	14050	13880	445