KissMeData/476060/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	215100	252778657920	19980	19980	19980	19980	125231
3	20250328	215000	252778657920	19980	19980	19980	19980	0
4	20250328	214900	252778657920	19980	19980	19980	19980	0
5	20250328	214800	252778657920	19980	19980	19980	19980	0
6	20250328	214700	252778657920	19980	19980	19980	19980	0
7	20250328	214600	252778657920	19980	19980	19980	19980	0
8	20250328	214500	252778657920	19980	19980	19980	19980	0
9	20250328	214400	252778657920	19980	19980	19980	19980	0
10	20250328	214300	252778657920	19980	19980	19980	19980	0
11	20250328	214200	252778657920	19980	19980	19980	19980	0
12	20250328	214100	252778657920	19980	19980	19980	19980	0
13	20250328	214000	252778657920	19980	19980	19980	19980	0
14	20250328	213900	252778657920	19980	19980	19980	19980	0
15	20250328	213800	252778657920	19980	19980	19980	19980	0
16	20250328	213700	252778657920	19980	19980	19980	19980	0
17	20250328	213600	252778657920	19980	19980	19980	19980	0
18	20250328	213500	252778657920	19980	19980	19980	19980	0
19	20250328	213400	252778657920	19980	19980	19980	19980	0
20	20250328	213300	252778657920	19980	19980	19980	19980	0
21	20250328	213200	252778657920	19980	19980	19980	19980	0
22	20250328	213100	252778657920	19980	19980	19980	19980	0
23	20250328	213000	252778657920	19980	19980	19980	19980	0
24	20250328	212900	252778657920	19980	19980	19980	19980	0
25	20250328	212800	252778657920	19980	19980	19980	19980	0
26	20250328	212700	252778657920	19980	19980	19980	19980	0
27	20250328	212600	252778657920	19980	19980	19980	19980	0
28	20250328	212500	252778657920	19980	19980	19980	19980	0
29	20250328	212400	252778657920	19980	19980	19980	19980	0
30	20250328	212300	252778657920	19980	19980	19980	19980	0
31	20250328	212200	252778657920	19980	19980	19980	19980	0
32	20250328	212100	252778657920	19980	19980	19980	19980	125231
33	20250328	212000	252778657920	19980	19980	19980	19980	0
34	20250328	211900	252778657920	19980	19980	19980	19980	0
35	20250328	211800	252778657920	19980	19980	19980	19980	0
36	20250328	211700	252778657920	19980	19980	19980	19980	0
37	20250328	211600	252778657920	19980	19980	19980	19980	0
38	20250328	211500	252778657920	19980	19980	19980	19980	0
39	20250328	211400	252778657920	19980	19980	19980	19980	0
40	20250328	211300	252778657920	19980	19980	19980	19980	0
41	20250328	211200	252778657920	19980	19980	19980	19980	0
42	20250328	211100	252778657920	19980	19980	19980	19980	0
43	20250328	211000	252778657920	19980	19980	19980	19980	0
44	20250328	210900	252778657920	19980	19980	19980	19980	0
45	20250328	210800	252778657920	19980	19980	19980	19980	0
46	20250328	210700	252778657920	19980	19980	19980	19980	0
47	20250328	210600	252778657920	19980	19980	19980	19980	0
48	20250328	210500	252778657920	19980	19980	19980	19980	0
49	20250328	210400	252778657920	19980	19980	19980	19980	0
50	20250328	210300	252778657920	19980	19980	19980	19980	0
51	20250328	210200	252778657920	19980	19980	19980	19980	0
52	20250328	210100	252778657920	19980	19980	19980	19980	0
53	20250328	210000	252778657920	19980	19980	19980	19980	0
54	20250328	205900	252778657920	19980	19980	19980	19980	0
55	20250328	205800	252778657920	19980	19980	19980	19980	0
56	20250328	205700	252778657920	19980	19980	19980	19980	0
57	20250328	205600	252778657920	19980	19980	19980	19980	0
58	20250328	205500	252778657920	19980	19980	19980	19980	0
59	20250328	205400	252778657920	19980	19980	19980	19980	0
60	20250328	205300	252778657920	19980	19980	19980	19980	0
61	20250328	205200	252778657920	19980	19980	19980	19980	0
62	20250328	205100	252778657920	19980	19980	19980	19980	125231
63	20250328	205000	252778657920	19980	19980	19980	19980	0
64	20250328	204900	252778657920	19980	19980	19980	19980	0
65	20250328	204800	252778657920	19980	19980	19980	19980	0
66	20250328	204700	252778657920	19980	19980	19980	19980	0
67	20250328	204600	252778657920	19980	19980	19980	19980	0
68	20250328	204500	252778657920	19980	19980	19980	19980	0
69	20250328	204400	252778657920	19980	19980	19980	19980	0
70	20250328	204300	252778657920	19980	19980	19980	19980	0
71	20250328	204200	252778657920	19980	19980	19980	19980	0
72	20250328	204100	252778657920	19980	19980	19980	19980	0
73	20250328	204000	252778657920	19980	19980	19980	19980	0
74	20250328	203900	252778657920	19980	19980	19980	19980	0
75	20250328	203800	252778657920	19980	19980	19980	19980	0
76	20250328	203700	252778657920	19980	19980	19980	19980	0
77	20250328	203600	252778657920	19980	19980	19980	19980	0
78	20250328	203500	252778657920	19980	19980	19980	19980	0
79	20250328	203400	252778657920	19980	19980	19980	19980	0
80	20250328	203300	252778657920	19980	19980	19980	19980	0
81	20250328	203200	252778657920	19980	19980	19980	19980	0
82	20250328	203100	252778657920	19980	19980	19980	19980	0
83	20250328	203000	252778657920	19980	19980	19980	19980	0
84	20250328	202900	252778657920	19980	19980	19980	19980	0
85	20250328	202800	252778657920	19980	19980	19980	19980	0
86	20250328	202700	252778657920	19980	19980	19980	19980	0
87	20250328	202600	252778657920	19980	19980	19980	19980	0
88	20250328	202500	252778657920	19980	19980	19980	19980	0
89	20250328	202400	252778657920	19980	19980	19980	19980	0
90	20250328	202300	252778657920	19980	19980	19980	19980	0
91	20250328	202200	252778657920	19980	19980	19980	19980	0
92	20250328	202100	252778657920	19980	19980	19980	19980	125231
93	20250328	202000	252778657920	19980	19980	19980	19980	0
94	20250328	201900	252778657920	19980	19980	19980	19980	0
95	20250328	201800	252778657920	19980	19980	19980	19980	0
96	20250328	201700	252778657920	19980	19980	19980	19980	0
97	20250328	201600	252778657920	19980	19980	19980	19980	0
98	20250328	201500	252778657920	19980	19980	19980	19980	0
99	20250328	201400	252778657920	19980	19980	19980	19980	0
100	20250328	201300	252778657920	19980	19980	19980	19980	0
101	20250328	201200	252778657920	19980	19980	19980	19980	0
102	20250328	201100	252778657920	19980	19980	19980	19980	0
103	20250328	201000	252778657920	19980	19980	19980	19980	0
104	20250328	200900	252778657920	19980	19980	19980	19980	0
105	20250328	200800	252778657920	19980	19980	19980	19980	0
106	20250328	200700	252778657920	19980	19980	19980	19980	0
107	20250328	200600	252778657920	19980	19980	19980	19980	0
108	20250328	200500	252778657920	19980	19980	19980	19980	0
109	20250328	200400	252778657920	19980	19980	19980	19980	0
110	20250328	200300	252778657920	19980	19980	19980	19980	0
111	20250328	200200	252778657920	19980	19980	19980	19980	0
112	20250328	200100	252778657920	19980	19980	19980	19980	0
113	20250328	200000	252778657920	19980	19980	19980	19980	0
114	20250328	195900	252778657920	19980	19980	19980	19980	0
115	20250328	195800	252778657920	19980	19980	19980	19980	0
116	20250328	195700	252778657920	19980	19980	19980	19980	0
117	20250328	195600	252778657920	19980	19980	19980	19980	0
118	20250328	195500	252778657920	19980	19980	19980	19980	0
119	20250328	195400	252778657920	19980	19980	19980	19980	0
120	20250328	195300	252778657920	19980	19980	19980	19980	0
121	20250328	195200	252778657920	19980	19980	19980	19980	0
122	20250328	195100	252778657920	19980	19980	19980	19980	125231
123	20250328	195000	252778657920	19980	19980	19980	19980	0
124	20250328	194900	252778657920	19980	19980	19980	19980	0
125	20250328	194800	252778657920	19980	19980	19980	19980	0
126	20250328	194700	252778657920	19980	19980	19980	19980	0
127	20250328	194600	252778657920	19980	19980	19980	19980	0
128	20250328	194500	252778657920	19980	19980	19980	19980	0
129	20250328	194400	252778657920	19980	19980	19980	19980	0
130	20250328	194300	252778657920	19980	19980	19980	19980	0
131	20250328	194200	252778657920	19980	19980	19980	19980	0
132	20250328	194100	252778657920	19980	19980	19980	19980	0
133	20250328	194000	252778657920	19980	19980	19980	19980	0
134	20250328	193900	252778657920	19980	19980	19980	19980	0
135	20250328	193800	252778657920	19980	19980	19980	19980	0
136	20250328	193700	252778657920	19980	19980	19980	19980	0
137	20250328	193600	252778657920	19980	19980	19980	19980	0
138	20250328	193500	252778657920	19980	19980	19980	19980	0
139	20250328	193400	252778657920	19980	19980	19980	19980	0
140	20250328	193300	252778657920	19980	19980	19980	19980	0
141	20250328	193200	252778657920	19980	19980	19980	19980	0
142	20250328	193100	252778657920	19980	19980	19980	19980	0
143	20250328	193000	252778657920	19980	19980	19980	19980	0
144	20250328	192900	252778657920	19980	19980	19980	19980	0
145	20250328	192800	252778657920	19980	19980	19980	19980	0
146	20250328	192700	252778657920	19980	19980	19980	19980	0
147	20250328	192600	252778657920	19980	19980	19980	19980	0
148	20250328	192500	252778657920	19980	19980	19980	19980	0
149	20250328	192400	252778657920	19980	19980	19980	19980	0
150	20250328	192300	252778657920	19980	19980	19980	19980	0
151	20250328	192200	252778657920	19980	19980	19980	19980	0
152	20250328	192100	252778657920	19980	19980	19980	19980	125231
153	20250328	192000	252778657920	19980	19980	19980	19980	0
154	20250328	191900	252778657920	19980	19980	19980	19980	0
155	20250328	191800	252778657920	19980	19980	19980	19980	0
156	20250328	191700	252778657920	19980	19980	19980	19980	0
157	20250328	191600	252778657920	19980	19980	19980	19980	0
158	20250328	191500	252778657920	19980	19980	19980	19980	0
159	20250328	191400	252778657920	19980	19980	19980	19980	0
160	20250328	191300	252778657920	19980	19980	19980	19980	0
161	20250328	191200	252778657920	19980	19980	19980	19980	0
162	20250328	191100	252778657920	19980	19980	19980	19980	0
163	20250328	191000	252778657920	19980	19980	19980	19980	0
164	20250328	190900	252778657920	19980	19980	19980	19980	0
165	20250328	190800	252778657920	19980	19980	19980	19980	0
166	20250328	190700	252778657920	19980	19980	19980	19980	0
167	20250328	190600	252778657920	19980	19980	19980	19980	0
168	20250328	190500	252778657920	19980	19980	19980	19980	0
169	20250328	190400	252778657920	19980	19980	19980	19980	0
170	20250328	190300	252778657920	19980	19980	19980	19980	0
171	20250328	190200	252778657920	19980	19980	19980	19980	0
172	20250328	190100	252778657920	19980	19980	19980	19980	0
173	20250328	190000	252778657920	19980	19980	19980	19980	0
174	20250328	185900	252778657920	19980	19980	19980	19980	0
175	20250328	185800	252778657920	19980	19980	19980	19980	0
176	20250328	185700	252778657920	19980	19980	19980	19980	0
177	20250328	185600	252778657920	19980	19980	19980	19980	0
178	20250328	185500	252778657920	19980	19980	19980	19980	0
179	20250328	185400	252778657920	19980	19980	19980	19980	0
180	20250328	185300	252778657920	19980	19980	19980	19980	0
181	20250328	185200	252778657920	19980	19980	19980	19980	0
182	20250328	185100	252778657920	19980	19980	19980	19980	125231
183	20250328	185000	252778657920	19980	19980	19980	19980	0
184	20250328	184900	252778657920	19980	19980	19980	19980	0
185	20250328	184800	252778657920	19980	19980	19980	19980	0
186	20250328	184700	252778657920	19980	19980	19980	19980	0
187	20250328	184600	252778657920	19980	19980	19980	19980	0
188	20250328	184500	252778657920	19980	19980	19980	19980	0
189	20250328	184400	252778657920	19980	19980	19980	19980	0
190	20250328	184300	252778657920	19980	19980	19980	19980	0
191	20250328	184200	252778657920	19980	19980	19980	19980	0
192	20250328	184100	252778657920	19980	19980	19980	19980	0
193	20250328	184000	252778657920	19980	19980	19980	19980	0
194	20250328	183900	252778657920	19980	19980	19980	19980	0
195	20250328	183800	252778657920	19980	19980	19980	19980	0
196	20250328	183700	252778657920	19980	19980	19980	19980	0
197	20250328	183600	252778657920	19980	19980	19980	19980	0
198	20250328	183500	252778657920	19980	19980	19980	19980	0
199	20250328	183400	252778657920	19980	19980	19980	19980	0
200	20250328	183300	252778657920	19980	19980	19980	19980	0
201	20250328	183200	252778657920	19980	19980	19980	19980	0
202	20250328	183100	252778657920	19980	19980	19980	19980	0
203	20250328	183000	252778657920	19980	19980	19980	19980	0
204	20250328	182900	252778657920	19980	19980	19980	19980	0
205	20250328	182800	252778657920	19980	19980	19980	19980	0
206	20250328	182700	252778657920	19980	19980	19980	19980	0
207	20250328	182600	252778657920	19980	19980	19980	19980	0
208	20250328	182500	252778657920	19980	19980	19980	19980	0
209	20250328	182400	252778657920	19980	19980	19980	19980	0
210	20250328	182300	252778657920	19980	19980	19980	19980	0
211	20250328	182200	252778657920	19980	19980	19980	19980	0
212	20250328	182100	252778657920	19980	19980	19980	19980	125231
213	20250328	182000	252778657920	19980	19980	19980	19980	0
214	20250328	181900	252778657920	19980	19980	19980	19980	0
215	20250328	181800	252778657920	19980	19980	19980	19980	0
216	20250328	181700	252778657920	19980	19980	19980	19980	0
217	20250328	181600	252778657920	19980	19980	19980	19980	0
218	20250328	181500	252778657920	19980	19980	19980	19980	0
219	20250328	181400	252778657920	19980	19980	19980	19980	0
220	20250328	181300	252778657920	19980	19980	19980	19980	0
221	20250328	181200	252778657920	19980	19980	19980	19980	0
222	20250328	181100	252778657920	19980	19980	19980	19980	0
223	20250328	181000	252778657920	19980	19980	19980	19980	0
224	20250328	180900	252778657920	19980	19980	19980	19980	0
225	20250328	180800	252778657920	19980	19980	19980	19980	0
226	20250328	180700	252778657920	19980	19980	19980	19980	0
227	20250328	180600	252778657920	19980	19980	19980	19980	0
228	20250328	180500	252778657920	19980	19980	19980	19980	0
229	20250328	180400	252778657920	19980	19980	19980	19980	0
230	20250328	180300	252778657920	19980	19980	19980	19980	0
231	20250328	180200	252778657920	19980	19980	19980	19980	0
232	20250328	180100	252778657920	19980	19980	19980	19980	0
233	20250328	180000	252778657920	19980	19980	19980	19980	0
234	20250328	175900	252778657920	19980	19980	19980	19980	0
235	20250328	175800	252778657920	19980	19980	19980	19980	0
236	20250328	175700	252778657920	19980	19980	19980	19980	0
237	20250328	175600	252778657920	19980	19980	19980	19980	0
238	20250328	175500	252778657920	19980	19980	19980	19980	0
239	20250328	175400	252778657920	19980	19980	19980	19980	0
240	20250328	175300	252778657920	19980	19980	19980	19980	0
241	20250328	175200	252778657920	19980	19980	19980	19980	0
242	20250328	175100	252778657920	19980	19980	19980	19980	125231
243	20250328	175000	252778657920	19980	19980	19980	19980	0
244	20250328	174900	252778657920	19980	19980	19980	19980	0
245	20250328	174800	252778657920	19980	19980	19980	19980	0
246	20250328	174700	252778657920	19980	19980	19980	19980	0
247	20250328	174600	252778657920	19980	19980	19980	19980	0
248	20250328	174500	252778657920	19980	19980	19980	19980	0
249	20250328	174400	252778657920	19980	19980	19980	19980	0
250	20250328	174300	252778657920	19980	19980	19980	19980	0
251	20250328	174200	252778657920	19980	19980	19980	19980	0
252	20250328	174100	252778657920	19980	19980	19980	19980	0
253	20250328	174000	252778657920	19980	19980	19980	19980	0
254	20250328	173900	252778657920	19980	19980	19980	19980	0
255	20250328	173800	252778657920	19980	19980	19980	19980	0
256	20250328	173700	252778657920	19980	19980	19980	19980	0
257	20250328	173600	252778657920	19980	19980	19980	19980	0
258	20250328	173500	252778657920	19980	19980	19980	19980	0
259	20250328	173400	252778657920	19980	19980	19980	19980	0
260	20250328	173300	252778657920	19980	19980	19980	19980	0
261	20250328	173200	252778657920	19980	19980	19980	19980	0
262	20250328	173100	252778657920	19980	19980	19980	19980	0
263	20250328	173000	252778657920	19980	19980	19980	19980	0
264	20250328	172900	252778657920	19980	19980	19980	19980	0
265	20250328	172800	252778657920	19980	19980	19980	19980	0
266	20250328	172700	252778657920	19980	19980	19980	19980	0
267	20250328	172600	252778657920	19980	19980	19980	19980	0
268	20250328	172500	252778657920	19980	19980	19980	19980	0
269	20250328	172400	252778657920	19980	19980	19980	19980	0
270	20250328	172300	252778657920	19980	19980	19980	19980	0
271	20250328	172200	252778657920	19980	19980	19980	19980	0
272	20250328	172100	252778657920	19980	19980	19980	19980	125231
273	20250328	172000	252778657920	19980	19980	19980	19980	0
274	20250328	171900	252778657920	19980	19980	19980	19980	0
275	20250328	171800	252778657920	19980	19980	19980	19980	0
276	20250328	171700	252778657920	19980	19980	19980	19980	0
277	20250328	171600	252778657920	19980	19980	19980	19980	0
278	20250328	171500	252778657920	19980	19980	19980	19980	0
279	20250328	171400	252778657920	19980	19980	19980	19980	0
280	20250328	171300	252778657920	19980	19980	19980	19980	0
281	20250328	171200	252778657920	19980	19980	19980	19980	0
282	20250328	171100	252778657920	19980	19980	19980	19980	0
283	20250328	171000	252778657920	19980	19980	19980	19980	0
284	20250328	170900	252778657920	19980	19980	19980	19980	0
285	20250328	170800	252778657920	19980	19980	19980	19980	0
286	20250328	170700	252778657920	19980	19980	19980	19980	0
287	20250328	170600	252778657920	19980	19980	19980	19980	0
288	20250328	170500	252778657920	19980	19980	19980	19980	0
289	20250328	170400	252778657920	19980	19980	19980	19980	0
290	20250328	170300	252778657920	19980	19980	19980	19980	0
291	20250328	170200	252778657920	19980	19980	19980	19980	0
292	20250328	170100	252778657920	19980	19980	19980	19980	0
293	20250328	170000	252778657920	19980	19980	19980	19980	0
294	20250328	165900	252778657920	19980	19980	19980	19980	0
295	20250328	165800	252778657920	19980	19980	19980	19980	0
296	20250328	165700	252778657920	19980	19980	19980	19980	0
297	20250328	165600	252778657920	19980	19980	19980	19980	0
298	20250328	165500	252778657920	19980	19980	19980	19980	0
299	20250328	165400	252778657920	19980	19980	19980	19980	0
300	20250328	165300	252778657920	19980	19980	19980	19980	0
301	20250328	165200	252778657920	19980	19980	19980	19980	0
302	20250328	165100	252778657920	19980	19980	19980	19980	125231
303	20250328	165000	252778657920	19980	19980	19980	19980	0
304	20250328	164900	252778657920	19980	19980	19980	19980	0
305	20250328	164800	252778657920	19980	19980	19980	19980	0
306	20250328	164700	252778657920	19980	19980	19980	19980	0
307	20250328	164600	252778657920	19980	19980	19980	19980	0
308	20250328	164500	252778657920	19980	19980	19980	19980	0
309	20250328	164400	252778657920	19980	19980	19980	19980	0
310	20250328	164300	252778657920	19980	19980	19980	19980	0
311	20250328	164200	252778657920	19980	19980	19980	19980	0
312	20250328	164100	252778657920	19980	19980	19980	19980	0
313	20250328	164000	252778657920	19980	19980	19980	19980	0
314	20250328	163900	252778657920	19980	19980	19980	19980	0
315	20250328	163800	252778657920	19980	19980	19980	19980	0
316	20250328	163700	252778657920	19980	19980	19980	19980	0
317	20250328	163600	252778657920	19980	19980	19980	19980	0
318	20250328	163500	252778657920	19980	19980	19980	19980	0
319	20250328	163400	252778657920	19980	19980	19980	19980	0
320	20250328	163300	252778657920	19980	19980	19980	19980	0
321	20250328	163200	252778657920	19980	19980	19980	19980	0
322	20250328	163100	252778657920	19980	19980	19980	19980	0
323	20250328	163000	252778657920	19980	19980	19980	19980	0
324	20250328	162900	252778657920	19980	19980	19980	19980	0
325	20250328	162800	252778657920	19980	19980	19980	19980	0
326	20250328	162700	252778657920	19980	19980	19980	19980	0
327	20250328	162600	252778657920	19980	19980	19980	19980	0
328	20250328	162500	252778657920	19980	19980	19980	19980	0
329	20250328	162400	252778657920	19980	19980	19980	19980	0
330	20250328	162300	252778657920	19980	19980	19980	19980	0
331	20250328	162200	252778657920	19980	19980	19980	19980	0
332	20250328	162100	252778657920	19980	19980	19980	19980	125231
333	20250328	162000	252778657920	19980	19980	19980	19980	0
334	20250328	161900	252778657920	19980	19980	19980	19980	0
335	20250328	161800	252778657920	19980	19980	19980	19980	0
336	20250328	161700	252778657920	19980	19980	19980	19980	0
337	20250328	161600	252778657920	19980	19980	19980	19980	0
338	20250328	161500	252778657920	19980	19980	19980	19980	0
339	20250328	161400	252778657920	19980	19980	19980	19980	0
340	20250328	161300	252778657920	19980	19980	19980	19980	0
341	20250328	161200	252778657920	19980	19980	19980	19980	0
342	20250328	161100	252778657920	19980	19980	19980	19980	0
343	20250328	161000	252778657920	19980	19980	19980	19980	0
344	20250328	160900	252778657920	19980	19980	19980	19980	0
345	20250328	160800	252778657920	19980	19980	19980	19980	0
346	20250328	160700	252778657920	19980	19980	19980	19980	0
347	20250328	160600	252778657920	19980	19980	19980	19980	0
348	20250328	160500	252778657920	19980	19980	19980	19980	0
349	20250328	160400	252778657920	19980	19980	19980	19980	0
350	20250328	160300	252778657920	19980	19980	19980	19980	0
351	20250328	160200	252778657920	19980	19980	19980	19980	0
352	20250328	160100	252778657920	19980	19980	19980	19980	0
353	20250328	160000	252778657920	19980	19980	19980	19980	0
354	20250328	155900	252778657920	19980	19980	19980	19980	0
355	20250328	155800	252778657920	19980	19980	19980	19980	0
356	20250328	155700	252778657920	19980	19980	19980	19980	0
357	20250328	155600	252778657920	19980	19980	19980	19980	0
358	20250328	155500	252778657920	19980	19980	19980	19980	0
359	20250328	155400	252778657920	19980	19980	19980	19980	0
360	20250328	155300	252778657920	19980	19980	19980	19980	0
361	20250328	155200	252778657920	19980	19980	19980	19980	0
362	20250328	155100	252778657920	19980	19980	19980	19980	125231
363	20250328	155000	252778657920	19980	19980	19980	19980	0
364	20250328	154900	252778657920	19980	19980	19980	19980	0
365	20250328	154800	252778657920	19980	19980	19980	19980	0
366	20250328	154700	252778657920	19980	19980	19980	19980	0
367	20250328	154600	252778657920	19980	19980	19980	19980	0
368	20250328	154500	252778657920	19980	19980	19980	19980	0
369	20250328	154400	252778657920	19980	19980	19980	19980	0
370	20250328	154300	252778657920	19980	19980	19980	19980	0
371	20250328	154200	252778657920	19980	19980	19980	19980	0
372	20250328	154100	252778657920	19980	19980	19980	19980	0
373	20250328	154000	252778657920	19980	19980	19980	19980	0
374	20250328	153900	252778657920	19980	19980	19980	19980	0
375	20250328	153800	252778657920	19980	19980	19980	19980	0
376	20250328	153700	252778657920	19980	19980	19980	19980	0
377	20250328	153600	252778657920	19980	19980	19980	19980	0
378	20250328	153500	252778657920	19980	19980	19980	19980	0
379	20250328	153400	252778657920	19980	19980	19980	19980	0
380	20250328	153300	252778657920	19980	19980	19980	19980	0
381	20250328	153200	252778657920	19980	19980	19980	19980	0
382	20250328	153100	252778657920	19980	19980	19980	19980	0
383	20250328	153000	252778657920	19980	19980	19980	19980	125231
384	20250328	152900	250276542540	19890	19890	19890	19890	0
385	20250328	152800	250276542540	19890	19890	19890	19890	0
386	20250328	152700	250276542540	19890	19890	19890	19890	0
387	20250328	152600	250276542540	19890	19890	19890	19890	0
388	20250328	152500	250276542540	19890	19890	19890	19890	0
389	20250328	152400	250276542540	19890	19890	19890	19890	0
390	20250328	152300	250276542540	19890	19890	19890	19890	0
391	20250328	152200	250276542540	19890	19890	19890	19890	0
392	20250328	152100	250276542540	19890	19890	19890	19890	0
393	20250328	152000	250276542540	19890	19890	19890	19890	0
394	20250328	151900	250276542540	19890	19890	19920	19840	77346
395	20250328	151800	248738604125	19890	19920	19950	19830	79585
396	20250328	151700	247154493305	19920	19840	19990	19800	127340
397	20250328	151600	244622141900	19840	19730	19870	19590	124453
398	20250328	151500	242164643365	19730	19530	19740	19510	78030
399	20250328	151400	240633129150	19530	19580	19580	19480	28259
400	20250328	151300	240081270345	19580	19480	19610	19450	53133
401	20250328	151200	239043010640	19480	19430	19540	19400	27721
402	20250328	151100	238502732305	19420	19430	19450	19320	22111
403	20250328	151000	238074247795	19430	19500	19530	19410	21572
404	20250328	150900	237654008745	19510	19380	19540	19360	28193
405	20250328	150800	237105533525	19375	19370	19470	19370	18554
406	20250328	150700	236745105255	19350	19390	19440	19320	12702
407	20250328	150600	236499052415	19440	19300	19440	19290	25094
408	20250328	150500	236013636455	19300	19490	19490	19210	55633
409	20250328	150400	234939041145	19470	19510	19540	19350	40675
410	20250328	150300	234147683685	19510	19550	19630	19500	35653
411	20250328	150200	233450608200	19530	19600	19640	19520	61949
412	20250328	150100	232237335780	19590	19350	19740	19310	134524
413	20250328	150000	229602850520	19350	19400	19420	19350	16011
414	20250328	145900	229292514050	19400	19410	19440	19340	23503
415	20250328	145800	228836542235	19420	19310	19420	19260	27523
416	20250328	145700	228303611745	19310	19220	19390	19220	24031
417	20250328	145600	227839546595	19230	19380	19410	19190	42479
418	20250328	145500	227020164920	19390	19370	19500	19360	48521
419	20250328	145400	226076257495	19370	19390	19440	19320	19500
420	20250328	145300	225698422405	19390	19390	19430	19300	26191
421	20250328	145200	225191613965	19410	19490	19490	19310	51977
422	20250328	145100	224183492940	19490	19250	19570	19240	111880
423	20250328	145000	222010204835	19330	19200	19340	19130	36922
424	20250328	144900	221299781565	19200	19070	19220	19060	35426
425	20250328	144800	220621362230	19070	19030	19070	19020	3837
426	20250328	144700	220548230870	19030	19030	19060	19030	2322
427	20250328	144600	220504016380	19030	19070	19080	19030	2064
428	20250328	144500	220464706820	19070	19040	19080	19010	7468
429	20250328	144400	220322414820	19040	18990	19040	18970	4202
430	20250328	144300	220242635510	18990	19000	19000	18980	1286
431	20250328	144200	220218211335	19000	18970	19040	18970	4259
432	20250328	144100	220137296805	18970	18975	19000	18920	7673
433	20250328	144000	219991785395	18980	19050	19050	18970	2950
434	20250328	143900	219935760940	19050	19100	19100	19010	6238
435	20250328	143800	219816795095	19100	19020	19120	18970	12045
436	20250328	143700	219587456120	19020	19040	19040	19010	5716
437	20250328	143600	219478719675	19040	19025	19110	18980	12744
438	20250328	143500	219235799740	19030	18980	19060	18960	6578
439	20250328	143400	219110790045	18980	18950	18980	18910	3496
440	20250328	143300	219044581460	18950	18900	19050	18900	11086
441	20250328	143200	218834044570	18890	18870	18900	18850	5155
442	20250328	143100	218736750460	18880	18840	18920	18830	4907
443	20250328	143000	218644087895	18840	18810	18840	18810	1858
444	20250328	142900	218609116530	18800	18840	18840	18800	6284
445	20250328	142800	218490908050	18860	18850	18900	18830	4876
446	20250328	142700	218398974205	18850	18850	18870	18850	3416
447	20250328	142600	218334554205	18840	18820	18860	18800	3914
448	20250328	142500	218260848415	18810	18720	18840	18720	8300
449	20250328	142400	218104842510	18730	18770	18780	18680	30771
450	20250328	142300	217528507160	18780	19010	19010	18770	24460
451	20250328	142200	217066919240	19010	19120	19120	19010	7327
452	20250328	142100	216927262350	19110	19110	19220	19090	26891
453	20250328	142000	216411860540	19110	19090	19130	19070	10140
454	20250328	141900	216218125730	19100	19010	19110	19010	8156
455	20250328	141800	216062594955	19000	19050	19050	18960	4579
456	20250328	141700	215975623965	19020	19100	19100	19000	8236
457	20250328	141600	215818737315	19100	19050	19100	19040	11113
458	20250328	141500	215606720755	19050	18890	19050	18880	6092
459	20250328	141400	215491071805	18880	18960	18960	18880	4751
460	20250328	141300	215401174655	18960	18950	18960	18930	2089
461	20250328	141200	215361591585	18950	18960	18980	18950	1208
462	20250328	141100	215338684625	18960	18990	18990	18940	2183
463	20250328	141000	215297315635	18960	18930	19000	18930	5259
464	20250328	140900	215197633295	18930	18970	18970	18910	910
465	20250328	140800	215180399295	18970	18950	18980	18920	4796
466	20250328	140700	215089635275	18980	18970	18980	18920	8810
467	20250328	140600	214922689205	18980	18980	18990	18960	2465
468	20250328	140500	214875924645	19000	18970	19010	18950	2606
469	20250328	140400	214826494745	18980	19000	19000	18960	1365
470	20250328	140300	214800586665	19000	19025	19025	18950	4326
471	20250328	140200	214718438100	19030	19020	19040	18960	2009
472	20250328	140100	214680270810	19030	19030	19040	18890	10669
473	20250328	140000	214477910700	19030	19020	19040	19000	3618
474	20250328	135900	214409150920	19010	19080	19080	19000	7538
475	20250328	135800	214265664440	19080	19030	19080	19020	7985
476	20250328	135700	214113491210	19040	18950	19050	18950	7490
477	20250328	135600	213971067870	19000	19020	19060	18950	14256
478	20250328	135500	213700160800	19030	18940	19030	18920	6926
479	20250328	135400	213568660000	18940	18920	18970	18890	3905
480	20250328	135300	213494774460	18910	18970	18990	18910	4616
481	20250328	135200	213407312025	18960	18910	19070	18900	21106
482	20250328	135100	213006401210	18910	18830	18910	18780	7462
483	20250328	135000	212865978230	18830	18780	18850	18750	10375
484	20250328	134900	212671129870	18780	18880	18880	18780	13479
485	20250328	134800	212417194270	18870	18810	18880	18770	11615
486	20250328	134700	212198657220	18810	18940	18940	18740	34836
487	20250328	134600	211543135010	18940	19040	19060	18830	34484
488	20250328	134500	210889856020	19060	19140	19160	18980	23453
489	20250328	134400	210442984420	19140	19240	19250	19110	20887
490	20250328	134300	210042705650	19240	19280	19290	19210	15111
491	20250328	134200	209751966915	19280	19330	19335	19270	6740
492	20250328	134100	209621891990	19330	19250	19370	19230	18701
493	20250328	134000	209260513495	19250	19260	19290	19250	5855
494	20250328	133900	209147729855	19260	19300	19320	19260	8866
495	20250328	133800	208976609975	19290	19280	19290	19200	16539
496	20250328	133700	208658232045	19280	19370	19370	19260	14000
497	20250328	133600	208388145210	19370	19330	19370	19280	21455
498	20250328	133500	207973598410	19330	19360	19370	19260	27827
499	20250328	133400	207435754665	19360	19300	19380	19220	51212
500	20250328	133300	206446081305	19300	19200	19300	19170	25440
501	20250328	133200	205956197165	19210	19220	19280	19210	17828
502	20250328	133100	205613047810	19220	19270	19280	19160	35659
503	20250328	133000	204926745280	19260	19050	19330	19050	34679
504	20250328	132900	204260538150	19050	19090	19110	19030	10499
505	20250328	132800	204060143135	19080	18960	19090	18960	5101
506	20250328	132700	203963059585	18970	19030	19030	18950	5624
507	20250328	132600	203856307985	19010	19020	19050	18970	4754
508	20250328	132500	203765881595	19010	18980	19060	18920	13284
509	20250328	132400	203513747815	18980	19000	19060	18950	15291
510	20250328	132300	203223147410	18990	19150	19150	18990	37220
511	20250328	132200	202513982035	19160	18910	19240	18900	51824
512	20250328	132100	201524301600	18910	18760	18910	18750	10447
513	20250328	132000	201327458215	18760	18820	18830	18740	8393
514	20250328	131900	201169977885	18820	18830	18850	18770	6905
515	20250328	131800	201040150915	18830	18880	18900	18830	7854
516	20250328	131700	200891922780	18880	18810	18900	18810	2922
517	20250328	131600	200836837510	18810	18840	18860	18780	6752
518	20250328	131500	200709846940	18840	18890	18910	18840	5846
519	20250328	131400	200599489040	18900	18870	18930	18850	8303
520	20250328	131300	200442630810	18870	18770	18900	18770	10411
521	20250328	131200	200246255520	18770	18840	18880	18740	10387
522	20250328	131100	200050956450	18860	18740	19050	18740	22084
523	20250328	131000	199634161070	18740	18650	18740	18640	11010
524	20250328	130900	199428480700	18690	18690	18700	18640	12742
525	20250328	130800	199190624540	18700	18670	18730	18650	9047
526	20250328	130700	199021493170	18660	18680	18700	18660	21136
527	20250328	130600	198626728215	18700	18680	18790	18670	27991
528	20250328	130500	198102247045	18670	18890	18890	18620	41919
529	20250328	130400	197316076765	18880	18950	18990	18880	5652
530	20250328	130300	197208992655	18940	18880	19000	18860	6022
531	20250328	130200	197095035985	18870	18890	18920	18850	6831
532	20250328	130100	196966072985	18890	18940	18940	18820	9628
533	20250328	130000	196784459675	18920	19060	19060	18900	8341
534	20250328	125900	196626174140	19040	18960	19060	18950	17736
535	20250328	125800	196288862760	18970	18910	18970	18800	30169
536	20250328	125700	195720154330	18910	18910	18940	18890	8895
537	20250328	125600	195552022315	18900	18980	18980	18900	10912
538	20250328	125500	195345456985	18980	19010	19020	18970	4190
539	20250328	125400	195265878965	19010	19030	19070	19010	8089
540	20250328	125300	195111834955	19030	19020	19040	19020	3504
541	20250328	125200	195045162565	19020	18970	19040	18920	8469
542	20250328	125100	194884511435	18970	18960	19000	18900	13997
543	20250328	125000	194619539595	18960	19000	19030	18940	8617
544	20250328	124900	194456025700	18990	19030	19050	18990	8077
545	20250328	124800	194302442020	19030	19030	19040	19020	3901
546	20250328	124700	194228189190	19040	19070	19070	19020	8760
547	20250328	124600	194061373530	19070	19080	19100	19050	4711
548	20250328	124500	193971481315	19080	19015	19100	19010	8698
549	20250328	124400	193805736125	19010	18980	19040	18930	17505
550	20250328	124300	193473545005	18980	19025	19040	18970	5792
551	20250328	124200	193363468415	19030	19050	19070	19010	9879
552	20250328	124100	193175368720	19050	19030	19070	19020	7720
553	20250328	124000	193028340830	19020	19010	19050	18970	16152
554	20250328	123900	192721441710	19010	19100	19110	19000	15503
555	20250328	123800	192426204640	19100	19030	19150	19010	12765
556	20250328	123700	192182773790	19030	19150	19290	19000	25797
557	20250328	123600	191689274760	19150	19250	19280	19140	13077
558	20250328	123500	191438309260	19250	19250	19280	19230	3730
559	20250328	123400	191366539790	19250	19260	19290	19240	3405
560	20250328	123300	191300974310	19260	19360	19360	19250	11686
561	20250328	123200	191075502600	19350	19320	19380	19310	10951
562	20250328	123100	190863592900	19320	19280	19370	19270	8542
563	20250328	123000	190698531720	19280	19260	19310	19260	3596
564	20250328	122900	190629195060	19260	19310	19310	19260	4797
565	20250328	122800	190536702200	19300	19310	19320	19280	7077
566	20250328	122700	190400106170	19310	19300	19320	19250	5043
567	20250328	122600	190302810445	19290	19320	19320	19250	8400
568	20250328	122500	190140755155	19310	19170	19320	19150	11140
569	20250328	122400	189926300775	19180	19200	19200	19150	4378
570	20250328	122300	189842364985	19200	19190	19200	19160	3304
571	20250328	122200	189779009645	19200	19200	19240	19190	6303
572	20250328	122100	189657918930	19200	19230	19230	19130	9278
573	20250328	122000	189479979120	19230	19070	19390	19070	30339
574	20250328	121900	188896273275	19090	19040	19140	18990	21120
575	20250328	121800	188493337065	19030	19130	19140	18880	59539
576	20250328	121700	187361454805	19140	19170	19170	19060	40311
577	20250328	121600	186590818395	19160	19230	19230	19150	10656
578	20250328	121500	186386336865	19220	19160	19250	19140	20348
579	20250328	121400	185996136685	19160	19280	19280	19160	42664
580	20250328	121300	185176311945	19270	19330	19350	19270	12526
581	20250328	121200	184934556615	19330	19380	19380	19330	4468
582	20250328	121100	184848107125	19380	19350	19380	19350	2096
583	20250328	121000	184807527355	19350	19340	19380	19340	5228
584	20250328	120900	184706361690	19340	19360	19360	19330	6768
585	20250328	120800	184575421000	19360	19410	19410	19350	3210
586	20250328	120700	184513225950	19420	19460	19480	19340	6773
587	20250328	120600	184381683740	19480	19500	19510	19340	16582
588	20250328	120500	184059058100	19500	19410	19520	19380	10176
589	20250328	120400	183860901880	19410	19340	19410	19330	4141
590	20250328	120300	183780763750	19340	19340	19370	19330	4299
591	20250328	120200	183697593530	19340	19400	19410	19330	12421
592	20250328	120100	183457061000	19400	19390	19420	19360	6924
593	20250328	120000	183322870675	19380	19460	19490	19380	16931
594	20250328	115900	182993852020	19460	19470	19520	19440	15580
595	20250328	115800	182690261800	19430	19490	19550	19430	37776
596	20250328	115700	181953318025	19490	19400	19550	19390	33011
597	20250328	115600	181310159560	19400	19380	19420	19370	10544
598	20250328	115500	181105611905	19370	19300	19410	19290	11076
599	20250328	115400	180891126045	19300	19250	19300	19240	6933
600	20250328	115300	180757588465	19240	19290	19310	19240	11378
601	20250328	115200	180538448255	19310	19320	19340	19280	2840
602	20250328	115100	180483617580	19330	19340	19340	19310	3263
603	20250328	115000	180420564440	19340	19320	19360	19310	4821
604	20250328	114900	180327323520	19320	19260	19330	19260	4255
605	20250328	114800	180245217980	19260	19270	19300	19250	11209
606	20250328	114700	180029220450	19280	19360	19360	19250	13532
607	20250328	114600	179768247410	19350	19400	19400	19350	11568
608	20250328	114500	179544187770	19400	19380	19420	19370	9680
609	20250328	114400	179356432810	19380	19350	19420	19340	13664
610	20250328	114300	179091441490	19350	19310	19370	19300	11789
611	20250328	114200	178863410580	19320	19315	19320	19240	27616
612	20250328	114100	178331401710	19320	19320	19330	19310	2959
613	20250328	114000	178274250040	19320	19320	19330	19260	13788
614	20250328	113900	178008251230	19310	19360	19370	19310	7977
615	20250328	113800	177854012130	19360	19340	19390	19290	7799
616	20250328	113700	177703035135	19340	19390	19400	19260	33516
617	20250328	113600	177055932375	19400	19420	19420	19370	14200
618	20250328	113500	176780671815	19420	19400	19430	19340	13050
619	20250328	113400	176527765965	19400	19350	19420	19330	11365
620	20250328	113300	176307678930	19350	19330	19400	19330	12003
621	20250328	113200	176075116505	19330	19390	19390	19300	32706
622	20250328	113100	175442914885	19390	19360	19400	19340	22401
623	20250328	113000	175009043535	19380	19530	19530	19350	55747
624	20250328	112900	173927478055	19530	19520	19540	19460	32967
625	20250328	112800	173284921415	19530	19580	19630	19520	23448
626	20250328	112700	172826249350	19580	19490	19620	19430	36870
627	20250328	112600	172106217175	19480	19710	19740	19480	93028
628	20250328	112500	170283485130	19700	19810	19810	19700	22731
629	20250328	112400	169835027050	19810	19820	19820	19720	16098
630	20250328	112300	169516866620	19820	19780	19830	19770	6704
631	20250328	112200	169384064560	19770	19780	19840	19760	16467
632	20250328	112100	169057794585	19780	19720	19800	19720	8909
633	20250328	112000	168881771855	19730	19790	19800	19710	25370
634	20250328	111900	168381119000	19790	19840	19840	19720	24323
635	20250328	111800	167900353800	19820	19810	19850	19770	12321
636	20250328	111700	167656485430	19810	19840	19940	19810	17675
637	20250328	111600	167305461660	19840	19830	19850	19740	32572
638	20250328	111500	166661077570	19835	19870	19880	19790	13848
639	20250328	111400	166386418055	19870	19910	19910	19780	29355
640	20250328	111300	165803707000	19910	19860	19960	19860	29742
641	20250328	111200	165211475830	19860	19860	20150	19840	124582
642	20250328	111100	162721585815	19860	19800	19870	19720	70940
643	20250328	111000	161316622155	19800	19800	19830	19750	56200
644	20250328	110900	160204226680	19810	20050	20050	19660	213683
645	20250328	110800	155973322175	20000	20300	20500	19990	152851
646	20250328	110700	152876939665	20350	20300	20450	20250	113297
647	20250328	110600	150571684415	20300	20200	20500	20200	115026
648	20250328	110500	148225298190	20200	20400	20400	20200	96454
649	20250328	110400	146265911565	20350	20100	20450	20100	196839
650	20250328	110300	142261972615	20100	20150	20300	20100	146448
651	20250328	110200	139304127265	20200	19920	20300	19900	302012
652	20250328	110100	133228210365	19920	19600	19950	19600	139656
653	20250328	110000	130456911375	19620	19650	19650	19570	9768
654	20250328	105900	130265443485	19650	19640	19690	19590	12362
655	20250328	105800	130022841740	19640	19710	19720	19620	11508
656	20250328	105700	129796616895	19710	19710	19710	19620	13686
657	20250328	105600	129527346915	19710	19640	19720	19600	15090
658	20250328	105500	129230725360	19650	19650	19690	19590	19586
659	20250328	105400	128846079970	19660	19720	19720	19650	21019
660	20250328	105300	128432383320	19710	19675	19790	19630	70409
661	20250328	105200	127044591665	19670	19590	19720	19550	54697
662	20250328	105100	125969670810	19590	19520	19590	19440	32737
663	20250328	105000	125330324285	19520	19340	19520	19340	26021
664	20250328	104900	124824693180	19350	19240	19360	19240	11025
665	20250328	104800	124611607840	19230	19270	19300	19220	13953
666	20250328	104700	124342843885	19270	19260	19350	19260	12293
667	20250328	104600	124105471485	19270	19310	19340	19260	9461
668	20250328	104500	123922832870	19310	19270	19340	19250	17344
669	20250328	104400	123588250060	19270	19180	19310	19150	28185
670	20250328	104300	123046331940	19160	19380	19390	19150	64755
671	20250328	104200	121800740120	19380	19420	19430	19340	14604
672	20250328	104100	121517596750	19420	19440	19460	19390	7595
673	20250328	104000	121370141850	19440	19350	19440	19340	13532
674	20250328	103900	121108003035	19340	19470	19480	19300	53666
675	20250328	103800	120069042555	19480	19550	19570	19450	21793
676	20250328	103700	119644135470	19550	19530	19640	19500	12445
677	20250328	103600	119400721905	19530	19580	19580	19500	8863
678	20250328	103500	119227645605	19570	19570	19620	19500	13802
679	20250328	103400	118957913385	19570	19600	19690	19560	14021
680	20250328	103300	118682642490	19610	19600	19630	19450	40011
681	20250328	103200	117901221350	19620	19710	19720	19600	9994
682	20250328	103100	117704775860	19720	19630	19720	19600	12295
683	20250328	103000	117463005035	19630	19690	19710	19590	19541
684	20250328	102900	117079394385	19690	19650	19820	19650	21639
685	20250328	102800	116652203465	19660	19710	19730	19650	9191
686	20250328	102700	116471414275	19720	19750	19770	19650	21010
687	20250328	102600	116056814640	19760	19650	19770	19590	22443
688	20250328	102500	115615215880	19650	19640	19660	19540	35137
689	20250328	102400	114926484730	19640	19690	19750	19610	29055
690	20250328	102300	114355132435	19700	19910	19950	19660	69841
691	20250328	102200	112972538135	19890	19730	19920	19650	54809
692	20250328	102100	111887225695	19750	19700	19820	19690	53761
693	20250328	102000	110823740095	19710	19750	19800	19690	37580
694	20250328	101900	110081542380	19750	19660	19800	19650	51151
695	20250328	101800	109071703900	19660	19730	19760	19660	42230
696	20250328	101700	108239754140	19720	19700	19770	19670	56626
697	20250328	101600	107123194905	19700	19440	19800	19430	147320
698	20250328	101500	104221071140	19450	19290	19490	19270	38207
699	20250328	101400	103480446810	19290	19330	19340	19280	17029
700	20250328	101300	103151808565	19340	19380	19390	19260	18649
701	20250328	101200	102791633965	19390	19410	19410	19220	66964
702	20250328	101100	101498922130	19400	19370	19550	19340	38881
703	20250328	101000	100744713075	19370	19640	19670	19240	122456
704	20250328	100900	98363341740	19640	19750	19800	19630	33259
705	20250328	100800	97708492480	19740	19680	19810	19680	24644
706	20250328	100700	97221001720	19680	19730	19870	19650	34235
707	20250328	100600	96543811315	19730	19740	19780	19550	86584
708	20250328	100500	94843600635	19750	19740	19860	19720	31414
709	20250328	100400	94222468135	19740	19870	19890	19720	50141
710	20250328	100300	93228663965	19870	19820	19980	19770	135896
711	20250328	100200	90527449080	19780	19690	19850	19670	48696
712	20250328	100100	89564264155	19680	19750	19850	19630	95734
713	20250328	100000	87675547420	19750	19720	19900	19640	108480
714	20250328	095900	85533792390	19710	19800	19850	19710	60101
715	20250328	095800	84344601790	19780	19920	19940	19720	90048
716	20250328	095700	82561403210	19890	19910	19950	19730	137429
717	20250328	095600	79834964850	19910	19990	20050	19870	167929
718	20250328	095500	76488210865	19980	19820	20050	19770	390718
719	20250328	095400	68704928715	19820	19830	19890	19710	333055
720	20250328	095300	62106211655	19540	19540	19540	19540	0
721	20250328	095200	62106211655	19540	19510	19540	19500	7548
722	20250328	095100	61958756865	19510	19190	19540	19080	270436
723	20250328	095000	56734434555	19190	18910	19400	18860	348432
724	20250328	094900	50051220285	18930	18750	19130	18640	216325
725	20250328	094800	45951134585	18760	18540	18760	18500	22671
726	20250328	094700	45528746685	18530	18620	18630	18520	9736
727	20250328	094600	45347826965	18630	18660	18680	18620	13561
728	20250328	094500	45094854415	18660	18630	18660	18550	17569
729	20250328	094400	44767625835	18630	18580	18650	18540	18252
730	20250328	094300	44428345760	18580	18520	18590	18480	14122
731	20250328	094200	44166634110	18520	18420	18540	18420	16036
732	20250328	094100	43869924100	18420	18510	18510	18420	17020
733	20250328	094000	43555539570	18480	18430	18500	18340	47780
734	20250328	093900	42676399550	18430	18450	18550	18430	30355
735	20250328	093800	42114951825	18480	18580	18580	18390	61112
736	20250328	093700	40985681190	18570	18750	18760	18480	85527
737	20250328	093600	39391903690	18740	18900	19020	18740	51950
738	20250328	093500	38412147775	18900	18940	18970	18900	14341
739	20250328	093400	38140582445	18930	19010	19020	18930	20232
740	20250328	093300	37757103145	19010	18920	19040	18880	27153
741	20250328	093200	37241881375	18890	18900	18980	18860	22700
742	20250328	093100	36812556595	18900	19000	19030	18860	23294
743	20250328	093000	36371591265	19020	19080	19080	18940	34263
744	20250328	092900	35720573240	19080	19080	19150	18980	67270
745	20250328	092800	34437549050	19030	18930	19090	18830	37526
746	20250328	092700	33726414310	18970	18820	19040	18760	41997
747	20250328	092600	32931918930	18820	18780	18870	18740	30714
748	20250328	092500	32355221055	18770	18890	18920	18750	41316
749	20250328	092400	31578156725	18880	18900	18930	18820	24489
750	20250328	092300	31116276745	18900	19020	19020	18750	70598
751	20250328	092200	29784254490	19020	18850	19230	18790	147980
752	20250328	092100	26959763480	18850	18910	18950	18730	48858
753	20250328	092000	26039840105	18910	18890	19020	18880	44672
754	20250328	091900	25193208340	18890	19030	19050	18860	85016
755	20250328	091800	23581263270	19030	18990	19180	18970	223627
756	20250328	091700	19314081490	18990	18660	18990	18630	188921
757	20250328	091600	15746917350	18660	18400	18670	18380	56519
758	20250328	091500	14697520830	18390	18370	18400	18350	5264
759	20250328	091400	14600813940	18370	18380	18470	18350	17495
760	20250328	091300	14278772320	18380	18270	18430	18260	23168
761	20250328	091200	13853234660	18260	18370	18380	18250	22867
762	20250328	091100	13434620795	18370	18390	18410	18330	12392
763	20250328	091000	13207106535	18390	18510	18520	18250	42083
764	20250328	090900	12435427195	18520	18400	18580	18390	45779
765	20250328	090800	11588243975	18400	18390	18510	18360	15613
766	20250328	090700	11300544600	18400	18450	18530	18350	44849
767	20250328	090600	10474427660	18460	18680	18710	18340	55802
768	20250328	090500	9440391055	18640	18800	18840	18620	108865
769	20250328	090400	7402850505	18800	18380	18800	18310	99504
770	20250328	090300	5557626140	18370	18500	18500	18310	54842
771	20250328	090200	4548817140	18500	18150	18500	18140	124663
772	20250328	090100	2263792710	18160	18070	18190	17980	56593
773	20250328	090000	1240035480	18070	17770	18140	17770	69049