KissMeData/397030/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213100	2743471595	15080	15080	15080	15080	1974
3	20250326	213000	2743471595	15080	15080	15080	15080	0
4	20250326	212900	2743471595	15080	15080	15080	15080	0
5	20250326	212800	2743471595	15080	15080	15080	15080	0
6	20250326	212700	2743471595	15080	15080	15080	15080	0
7	20250326	212600	2743471595	15080	15080	15080	15080	0
8	20250326	212500	2743471595	15080	15080	15080	15080	0
9	20250326	212400	2743471595	15080	15080	15080	15080	0
10	20250326	212300	2743471595	15080	15080	15080	15080	0
11	20250326	212200	2743471595	15080	15080	15080	15080	0
12	20250326	212100	2743471595	15080	15080	15080	15080	0
13	20250326	212000	2743471595	15080	15080	15080	15080	0
14	20250326	211900	2743471595	15080	15080	15080	15080	0
15	20250326	211800	2743471595	15080	15080	15080	15080	0
16	20250326	211700	2743471595	15080	15080	15080	15080	0
17	20250326	211600	2743471595	15080	15080	15080	15080	0
18	20250326	211500	2743471595	15080	15080	15080	15080	0
19	20250326	211400	2743471595	15080	15080	15080	15080	0
20	20250326	211300	2743471595	15080	15080	15080	15080	0
21	20250326	211200	2743471595	15080	15080	15080	15080	0
22	20250326	211100	2743471595	15080	15080	15080	15080	0
23	20250326	211000	2743471595	15080	15080	15080	15080	0
24	20250326	210900	2743471595	15080	15080	15080	15080	0
25	20250326	210800	2743471595	15080	15080	15080	15080	0
26	20250326	210700	2743471595	15080	15080	15080	15080	0
27	20250326	210600	2743471595	15080	15080	15080	15080	0
28	20250326	210500	2743471595	15080	15080	15080	15080	0
29	20250326	210400	2743471595	15080	15080	15080	15080	0
30	20250326	210300	2743471595	15080	15080	15080	15080	0
31	20250326	210200	2743471595	15080	15080	15080	15080	0
32	20250326	210100	2743471595	15080	15080	15080	15080	1974
33	20250326	210000	2743471595	15080	15080	15080	15080	0
34	20250326	205900	2743471595	15080	15080	15080	15080	0
35	20250326	205800	2743471595	15080	15080	15080	15080	0
36	20250326	205700	2743471595	15080	15080	15080	15080	0
37	20250326	205600	2743471595	15080	15080	15080	15080	0
38	20250326	205500	2743471595	15080	15080	15080	15080	0
39	20250326	205400	2743471595	15080	15080	15080	15080	0
40	20250326	205300	2743471595	15080	15080	15080	15080	0
41	20250326	205200	2743471595	15080	15080	15080	15080	0
42	20250326	205100	2743471595	15080	15080	15080	15080	0
43	20250326	205000	2743471595	15080	15080	15080	15080	0
44	20250326	204900	2743471595	15080	15080	15080	15080	0
45	20250326	204800	2743471595	15080	15080	15080	15080	0
46	20250326	204700	2743471595	15080	15080	15080	15080	0
47	20250326	204600	2743471595	15080	15080	15080	15080	0
48	20250326	204500	2743471595	15080	15080	15080	15080	0
49	20250326	204400	2743471595	15080	15080	15080	15080	0
50	20250326	204300	2743471595	15080	15080	15080	15080	0
51	20250326	204200	2743471595	15080	15080	15080	15080	0
52	20250326	204100	2743471595	15080	15080	15080	15080	0
53	20250326	204000	2743471595	15080	15080	15080	15080	0
54	20250326	203900	2743471595	15080	15080	15080	15080	0
55	20250326	203800	2743471595	15080	15080	15080	15080	0
56	20250326	203700	2743471595	15080	15080	15080	15080	0
57	20250326	203600	2743471595	15080	15080	15080	15080	0
58	20250326	203500	2743471595	15080	15080	15080	15080	0
59	20250326	203400	2743471595	15080	15080	15080	15080	0
60	20250326	203300	2743471595	15080	15080	15080	15080	0
61	20250326	203200	2743471595	15080	15080	15080	15080	0
62	20250326	203100	2743471595	15080	15080	15080	15080	1974
63	20250326	203000	2743471595	15080	15080	15080	15080	0
64	20250326	202900	2743471595	15080	15080	15080	15080	0
65	20250326	202800	2743471595	15080	15080	15080	15080	0
66	20250326	202700	2743471595	15080	15080	15080	15080	0
67	20250326	202600	2743471595	15080	15080	15080	15080	0
68	20250326	202500	2743471595	15080	15080	15080	15080	0
69	20250326	202400	2743471595	15080	15080	15080	15080	0
70	20250326	202300	2743471595	15080	15080	15080	15080	0
71	20250326	202200	2743471595	15080	15080	15080	15080	0
72	20250326	202100	2743471595	15080	15080	15080	15080	0
73	20250326	202000	2743471595	15080	15080	15080	15080	0
74	20250326	201900	2743471595	15080	15080	15080	15080	0
75	20250326	201800	2743471595	15080	15080	15080	15080	0
76	20250326	201700	2743471595	15080	15080	15080	15080	0
77	20250326	201600	2743471595	15080	15080	15080	15080	0
78	20250326	201500	2743471595	15080	15080	15080	15080	0
79	20250326	201400	2743471595	15080	15080	15080	15080	0
80	20250326	201300	2743471595	15080	15080	15080	15080	0
81	20250326	201200	2743471595	15080	15080	15080	15080	0
82	20250326	201100	2743471595	15080	15080	15080	15080	0
83	20250326	201000	2743471595	15080	15080	15080	15080	0
84	20250326	200900	2743471595	15080	15080	15080	15080	0
85	20250326	200800	2743471595	15080	15080	15080	15080	0
86	20250326	200700	2743471595	15080	15080	15080	15080	0
87	20250326	200600	2743471595	15080	15080	15080	15080	0
88	20250326	200500	2743471595	15080	15080	15080	15080	0
89	20250326	200400	2743471595	15080	15080	15080	15080	0
90	20250326	200300	2743471595	15080	15080	15080	15080	0
91	20250326	200200	2743471595	15080	15080	15080	15080	0
92	20250326	200100	2743471595	15080	15080	15080	15080	1974
93	20250326	200000	2743471595	15080	15080	15080	15080	0
94	20250326	195900	2743471595	15080	15080	15080	15080	0
95	20250326	195800	2743471595	15080	15080	15080	15080	0
96	20250326	195700	2743471595	15080	15080	15080	15080	0
97	20250326	195600	2743471595	15080	15080	15080	15080	0
98	20250326	195500	2743471595	15080	15080	15080	15080	0
99	20250326	195400	2743471595	15080	15080	15080	15080	0
100	20250326	195300	2743471595	15080	15080	15080	15080	0
101	20250326	195200	2743471595	15080	15080	15080	15080	0
102	20250326	195100	2743471595	15080	15080	15080	15080	0
103	20250326	195000	2743471595	15080	15080	15080	15080	0
104	20250326	194900	2743471595	15080	15080	15080	15080	0
105	20250326	194800	2743471595	15080	15080	15080	15080	0
106	20250326	194700	2743471595	15080	15080	15080	15080	0
107	20250326	194600	2743471595	15080	15080	15080	15080	0
108	20250326	194500	2743471595	15080	15080	15080	15080	0
109	20250326	194400	2743471595	15080	15080	15080	15080	0
110	20250326	194300	2743471595	15080	15080	15080	15080	0
111	20250326	194200	2743471595	15080	15080	15080	15080	0
112	20250326	194100	2743471595	15080	15080	15080	15080	0
113	20250326	194000	2743471595	15080	15080	15080	15080	0
114	20250326	193900	2743471595	15080	15080	15080	15080	0
115	20250326	193800	2743471595	15080	15080	15080	15080	0
116	20250326	193700	2743471595	15080	15080	15080	15080	0
117	20250326	193600	2743471595	15080	15080	15080	15080	0
118	20250326	193500	2743471595	15080	15080	15080	15080	0
119	20250326	193400	2743471595	15080	15080	15080	15080	0
120	20250326	193300	2743471595	15080	15080	15080	15080	0
121	20250326	193200	2743471595	15080	15080	15080	15080	0
122	20250326	193100	2743471595	15080	15080	15080	15080	1974
123	20250326	193000	2743471595	15080	15080	15080	15080	0
124	20250326	192900	2743471595	15080	15080	15080	15080	0
125	20250326	192800	2743471595	15080	15080	15080	15080	0
126	20250326	192700	2743471595	15080	15080	15080	15080	0
127	20250326	192600	2743471595	15080	15080	15080	15080	0
128	20250326	192500	2743471595	15080	15080	15080	15080	0
129	20250326	192400	2743471595	15080	15080	15080	15080	0
130	20250326	192300	2743471595	15080	15080	15080	15080	0
131	20250326	192200	2743471595	15080	15080	15080	15080	0
132	20250326	192100	2743471595	15080	15080	15080	15080	0
133	20250326	192000	2743471595	15080	15080	15080	15080	0
134	20250326	191900	2743471595	15080	15080	15080	15080	0
135	20250326	191800	2743471595	15080	15080	15080	15080	0
136	20250326	191700	2743471595	15080	15080	15080	15080	0
137	20250326	191600	2743471595	15080	15080	15080	15080	0
138	20250326	191500	2743471595	15080	15080	15080	15080	0
139	20250326	191400	2743471595	15080	15080	15080	15080	0
140	20250326	191300	2743471595	15080	15080	15080	15080	0
141	20250326	191200	2743471595	15080	15080	15080	15080	0
142	20250326	191100	2743471595	15080	15080	15080	15080	0
143	20250326	191000	2743471595	15080	15080	15080	15080	0
144	20250326	190900	2743471595	15080	15080	15080	15080	0
145	20250326	190800	2743471595	15080	15080	15080	15080	0
146	20250326	190700	2743471595	15080	15080	15080	15080	0
147	20250326	190600	2743471595	15080	15080	15080	15080	0
148	20250326	190500	2743471595	15080	15080	15080	15080	0
149	20250326	190400	2743471595	15080	15080	15080	15080	0
150	20250326	190300	2743471595	15080	15080	15080	15080	0
151	20250326	190200	2743471595	15080	15080	15080	15080	0
152	20250326	190100	2743471595	15080	15080	15080	15080	1974
153	20250326	190000	2743471595	15080	15080	15080	15080	0
154	20250326	185900	2743471595	15080	15080	15080	15080	0
155	20250326	185800	2743471595	15080	15080	15080	15080	0
156	20250326	185700	2743471595	15080	15080	15080	15080	0
157	20250326	185600	2743471595	15080	15080	15080	15080	0
158	20250326	185500	2743471595	15080	15080	15080	15080	0
159	20250326	185400	2743471595	15080	15080	15080	15080	0
160	20250326	185300	2743471595	15080	15080	15080	15080	0
161	20250326	185200	2743471595	15080	15080	15080	15080	0
162	20250326	185100	2743471595	15080	15080	15080	15080	0
163	20250326	185000	2743471595	15080	15080	15080	15080	0
164	20250326	184900	2743471595	15080	15080	15080	15080	0
165	20250326	184800	2743471595	15080	15080	15080	15080	0
166	20250326	184700	2743471595	15080	15080	15080	15080	0
167	20250326	184600	2743471595	15080	15080	15080	15080	0
168	20250326	184500	2743471595	15080	15080	15080	15080	0
169	20250326	184400	2743471595	15080	15080	15080	15080	0
170	20250326	184300	2743471595	15080	15080	15080	15080	0
171	20250326	184200	2743471595	15080	15080	15080	15080	0
172	20250326	184100	2743471595	15080	15080	15080	15080	0
173	20250326	184000	2743471595	15080	15080	15080	15080	0
174	20250326	183900	2743471595	15080	15080	15080	15080	0
175	20250326	183800	2743471595	15080	15080	15080	15080	0
176	20250326	183700	2743471595	15080	15080	15080	15080	0
177	20250326	183600	2743471595	15080	15080	15080	15080	0
178	20250326	183500	2743471595	15080	15080	15080	15080	0
179	20250326	183400	2743471595	15080	15080	15080	15080	0
180	20250326	183300	2743471595	15080	15080	15080	15080	0
181	20250326	183200	2743471595	15080	15080	15080	15080	0
182	20250326	183100	2743471595	15080	15080	15080	15080	1974
183	20250326	183000	2743471595	15080	15080	15080	15080	0
184	20250326	182900	2743471595	15080	15080	15080	15080	0
185	20250326	182800	2743471595	15080	15080	15080	15080	0
186	20250326	182700	2743471595	15080	15080	15080	15080	0
187	20250326	182600	2743471595	15080	15080	15080	15080	0
188	20250326	182500	2743471595	15080	15080	15080	15080	0
189	20250326	182400	2743471595	15080	15080	15080	15080	0
190	20250326	182300	2743471595	15080	15080	15080	15080	0
191	20250326	182200	2743471595	15080	15080	15080	15080	0
192	20250326	182100	2743471595	15080	15080	15080	15080	0
193	20250326	182000	2743471595	15080	15080	15080	15080	0
194	20250326	181900	2743471595	15080	15080	15080	15080	0
195	20250326	181800	2743471595	15080	15080	15080	15080	0
196	20250326	181700	2743471595	15080	15080	15080	15080	0
197	20250326	181600	2743471595	15080	15080	15080	15080	0
198	20250326	181500	2743471595	15080	15080	15080	15080	0
199	20250326	181400	2743471595	15080	15080	15080	15080	0
200	20250326	181300	2743471595	15080	15080	15080	15080	0
201	20250326	181200	2743471595	15080	15080	15080	15080	0
202	20250326	181100	2743471595	15080	15080	15080	15080	0
203	20250326	181000	2743471595	15080	15080	15080	15080	0
204	20250326	180900	2743471595	15080	15080	15080	15080	0
205	20250326	180800	2743471595	15080	15080	15080	15080	0
206	20250326	180700	2743471595	15080	15080	15080	15080	0
207	20250326	180600	2743471595	15080	15080	15080	15080	0
208	20250326	180500	2743471595	15080	15080	15080	15080	0
209	20250326	180400	2743471595	15080	15080	15080	15080	0
210	20250326	180300	2743471595	15080	15080	15080	15080	0
211	20250326	180200	2743471595	15080	15080	15080	15080	0
212	20250326	180100	2743471595	15080	15080	15080	15080	1974
213	20250326	180000	2743471595	15080	15080	15080	15080	0
214	20250326	175900	2743471595	15080	15080	15080	15080	0
215	20250326	175800	2743471595	15080	15080	15080	15080	0
216	20250326	175700	2743471595	15080	15080	15080	15080	0
217	20250326	175600	2743471595	15080	15080	15080	15080	0
218	20250326	175500	2743471595	15080	15080	15080	15080	0
219	20250326	175400	2743471595	15080	15080	15080	15080	0
220	20250326	175300	2743471595	15080	15080	15080	15080	0
221	20250326	175200	2743471595	15080	15080	15080	15080	0
222	20250326	175100	2743471595	15080	15080	15080	15080	0
223	20250326	175000	2743471595	15080	15080	15080	15080	0
224	20250326	174900	2743471595	15080	15080	15080	15080	0
225	20250326	174800	2743471595	15080	15080	15080	15080	0
226	20250326	174700	2743471595	15080	15080	15080	15080	0
227	20250326	174600	2743471595	15080	15080	15080	15080	0
228	20250326	174500	2743471595	15080	15080	15080	15080	0
229	20250326	174400	2743471595	15080	15080	15080	15080	0
230	20250326	174300	2743471595	15080	15080	15080	15080	0
231	20250326	174200	2743471595	15080	15080	15080	15080	0
232	20250326	174100	2743471595	15080	15080	15080	15080	0
233	20250326	174000	2743471595	15080	15080	15080	15080	0
234	20250326	173900	2743471595	15080	15080	15080	15080	0
235	20250326	173800	2743471595	15080	15080	15080	15080	0
236	20250326	173700	2743471595	15080	15080	15080	15080	0
237	20250326	173600	2743471595	15080	15080	15080	15080	0
238	20250326	173500	2743471595	15080	15080	15080	15080	0
239	20250326	173400	2743471595	15080	15080	15080	15080	0
240	20250326	173300	2743471595	15080	15080	15080	15080	0
241	20250326	173200	2743471595	15080	15080	15080	15080	0
242	20250326	173100	2743471595	15080	15080	15080	15080	1974
243	20250326	173000	2743471595	15080	15080	15080	15080	0
244	20250326	172900	2743471595	15080	15080	15080	15080	0
245	20250326	172800	2743471595	15080	15080	15080	15080	0
246	20250326	172700	2743471595	15080	15080	15080	15080	0
247	20250326	172600	2743471595	15080	15080	15080	15080	0
248	20250326	172500	2743471595	15080	15080	15080	15080	0
249	20250326	172400	2743471595	15080	15080	15080	15080	0
250	20250326	172300	2743471595	15080	15080	15080	15080	0
251	20250326	172200	2743471595	15080	15080	15080	15080	0
252	20250326	172100	2743471595	15080	15080	15080	15080	0
253	20250326	172000	2743471595	15080	15080	15080	15080	0
254	20250326	171900	2743471595	15080	15080	15080	15080	0
255	20250326	171800	2743471595	15080	15080	15080	15080	0
256	20250326	171700	2743471595	15080	15080	15080	15080	0
257	20250326	171600	2743471595	15080	15080	15080	15080	0
258	20250326	171500	2743471595	15080	15080	15080	15080	0
259	20250326	171400	2743471595	15080	15080	15080	15080	0
260	20250326	171300	2743471595	15080	15080	15080	15080	0
261	20250326	171200	2743471595	15080	15080	15080	15080	0
262	20250326	171100	2743471595	15080	15080	15080	15080	0
263	20250326	171000	2743471595	15080	15080	15080	15080	0
264	20250326	170900	2743471595	15080	15080	15080	15080	0
265	20250326	170800	2743471595	15080	15080	15080	15080	0
266	20250326	170700	2743471595	15080	15080	15080	15080	0
267	20250326	170600	2743471595	15080	15080	15080	15080	0
268	20250326	170500	2743471595	15080	15080	15080	15080	0
269	20250326	170400	2743471595	15080	15080	15080	15080	0
270	20250326	170300	2743471595	15080	15080	15080	15080	0
271	20250326	170200	2743471595	15080	15080	15080	15080	0
272	20250326	170100	2743471595	15080	15080	15080	15080	1974
273	20250326	170000	2743471595	15080	15080	15080	15080	0
274	20250326	165900	2743471595	15080	15080	15080	15080	0
275	20250326	165800	2743471595	15080	15080	15080	15080	0
276	20250326	165700	2743471595	15080	15080	15080	15080	0
277	20250326	165600	2743471595	15080	15080	15080	15080	0
278	20250326	165500	2743471595	15080	15080	15080	15080	0
279	20250326	165400	2743471595	15080	15080	15080	15080	0
280	20250326	165300	2743471595	15080	15080	15080	15080	0
281	20250326	165200	2743471595	15080	15080	15080	15080	0
282	20250326	165100	2743471595	15080	15080	15080	15080	0
283	20250326	165000	2743471595	15080	15080	15080	15080	0
284	20250326	164900	2743471595	15080	15080	15080	15080	0
285	20250326	164800	2743471595	15080	15080	15080	15080	0
286	20250326	164700	2743471595	15080	15080	15080	15080	0
287	20250326	164600	2743471595	15080	15080	15080	15080	0
288	20250326	164500	2743471595	15080	15080	15080	15080	0
289	20250326	164400	2743471595	15080	15080	15080	15080	0
290	20250326	164300	2743471595	15080	15080	15080	15080	0
291	20250326	164200	2743471595	15080	15080	15080	15080	0
292	20250326	164100	2743471595	15080	15080	15080	15080	0
293	20250326	164000	2743471595	15080	15080	15080	15080	0
294	20250326	163900	2743471595	15080	15080	15080	15080	0
295	20250326	163800	2743471595	15080	15080	15080	15080	0
296	20250326	163700	2743471595	15080	15080	15080	15080	0
297	20250326	163600	2743471595	15080	15080	15080	15080	0
298	20250326	163500	2743471595	15080	15080	15080	15080	0
299	20250326	163400	2743471595	15080	15080	15080	15080	0
300	20250326	163300	2743471595	15080	15080	15080	15080	0
301	20250326	163200	2743471595	15080	15080	15080	15080	0
302	20250326	163100	2743471595	15080	15080	15080	15080	1974
303	20250326	163000	2743471595	15080	15080	15080	15080	0
304	20250326	162900	2743471595	15080	15080	15080	15080	0
305	20250326	162800	2743471595	15080	15080	15080	15080	0
306	20250326	162700	2743471595	15080	15080	15080	15080	0
307	20250326	162600	2743471595	15080	15080	15080	15080	0
308	20250326	162500	2743471595	15080	15080	15080	15080	0
309	20250326	162400	2743471595	15080	15080	15080	15080	0
310	20250326	162300	2743471595	15080	15080	15080	15080	0
311	20250326	162200	2743471595	15080	15080	15080	15080	0
312	20250326	162100	2743471595	15080	15080	15080	15080	0
313	20250326	162000	2743471595	15080	15080	15080	15080	0
314	20250326	161900	2743471595	15080	15080	15080	15080	0
315	20250326	161800	2743471595	15080	15080	15080	15080	0
316	20250326	161700	2743471595	15080	15080	15080	15080	0
317	20250326	161600	2743471595	15080	15080	15080	15080	0
318	20250326	161500	2743471595	15080	15080	15080	15080	0
319	20250326	161400	2743471595	15080	15080	15080	15080	0
320	20250326	161300	2743471595	15080	15080	15080	15080	0
321	20250326	161200	2743471595	15080	15080	15080	15080	0
322	20250326	161100	2743471595	15080	15080	15080	15080	0
323	20250326	161000	2743471595	15080	15080	15080	15080	0
324	20250326	160900	2743471595	15080	15080	15080	15080	0
325	20250326	160800	2743471595	15080	15080	15080	15080	0
326	20250326	160700	2743471595	15080	15080	15080	15080	0
327	20250326	160600	2743471595	15080	15080	15080	15080	0
328	20250326	160500	2743471595	15080	15080	15080	15080	0
329	20250326	160400	2743471595	15080	15080	15080	15080	0
330	20250326	160300	2743471595	15080	15080	15080	15080	0
331	20250326	160200	2743471595	15080	15080	15080	15080	0
332	20250326	160100	2743471595	15080	15080	15080	15080	1974
333	20250326	160000	2743471595	15080	15080	15080	15080	0
334	20250326	155900	2743471595	15080	15080	15080	15080	0
335	20250326	155800	2743471595	15080	15080	15080	15080	0
336	20250326	155700	2743471595	15080	15080	15080	15080	0
337	20250326	155600	2743471595	15080	15080	15080	15080	0
338	20250326	155500	2743471595	15080	15080	15080	15080	0
339	20250326	155400	2743471595	15080	15080	15080	15080	0
340	20250326	155300	2743471595	15080	15080	15080	15080	0
341	20250326	155200	2743471595	15080	15080	15080	15080	0
342	20250326	155100	2743471595	15080	15080	15080	15080	0
343	20250326	155000	2743471595	15080	15080	15080	15080	0
344	20250326	154900	2743471595	15080	15080	15080	15080	0
345	20250326	154800	2743471595	15080	15080	15080	15080	0
346	20250326	154700	2743471595	15080	15080	15080	15080	0
347	20250326	154600	2743471595	15080	15080	15080	15080	0
348	20250326	154500	2743471595	15080	15080	15080	15080	0
349	20250326	154400	2743471595	15080	15080	15080	15080	0
350	20250326	154300	2743471595	15080	15080	15080	15080	0
351	20250326	154200	2743471595	15080	15080	15080	15080	0
352	20250326	154100	2743471595	15080	15080	15080	15080	0
353	20250326	154000	2743471595	15080	15080	15080	15080	0
354	20250326	153900	2743471595	15080	15080	15080	15080	0
355	20250326	153800	2743471595	15080	15080	15080	15080	0
356	20250326	153700	2743471595	15080	15080	15080	15080	0
357	20250326	153600	2743471595	15080	15080	15080	15080	0
358	20250326	153500	2743471595	15080	15080	15080	15080	0
359	20250326	153400	2743471595	15080	15080	15080	15080	0
360	20250326	153300	2743471595	15080	15080	15080	15080	0
361	20250326	153200	2743471595	15080	15080	15080	15080	0
362	20250326	153100	2743471595	15080	15080	15080	15080	1974
363	20250326	153000	2743471595	15080	15080	15080	15080	1974
364	20250326	152900	2713703675	15130	15130	15130	15130	0
365	20250326	152800	2713703675	15130	15130	15130	15130	0
366	20250326	152700	2713703675	15130	15130	15130	15130	0
367	20250326	152600	2713703675	15130	15130	15130	15130	0
368	20250326	152500	2713703675	15130	15130	15130	15130	0
369	20250326	152400	2713703675	15130	15130	15130	15130	0
370	20250326	152300	2713703675	15130	15130	15130	15130	0
371	20250326	152200	2713703675	15130	15130	15130	15130	0
372	20250326	152100	2713703675	15130	15130	15130	15130	0
373	20250326	152000	2713703675	15130	15130	15130	15130	0
374	20250326	151900	2713703675	15130	15110	15130	15110	233
375	20250326	151800	2710181175	15120	15110	15130	15110	330
376	20250326	151700	2705194775	15140	15150	15150	15100	299
377	20250326	151600	2700675595	15110	15140	15160	15090	529
378	20250326	151500	2692683355	15160	15170	15170	15160	57
379	20250326	151400	2691819225	15160	15140	15170	15140	269
380	20250326	151300	2687745435	15170	15170	15170	15130	242
381	20250326	151200	2684082885	15130	15180	15180	15130	101
382	20250326	151100	2682552345	15180	15180	15190	15160	163
383	20250326	151000	2680079065	15180	15180	15190	15170	644
384	20250326	150900	2670303425	15180	15180	15190	15180	58
385	20250326	150800	2669422905	15180	15160	15180	15160	310
386	20250326	150700	2664721025	15160	15150	15160	15150	102
387	20250326	150600	2663175705	15160	15150	15160	15150	335
388	20250326	150500	2658099465	15150	15140	15150	15140	506
389	20250326	150400	2650434665	15150	15110	15150	15100	944
390	20250326	150300	2636165875	15130	15130	15130	15120	629
391	20250326	150200	2626653405	15130	15130	15130	15130	0
392	20250326	150100	2626653405	15130	15130	15130	15130	4
393	20250326	150000	2626592885	15130	15110	15130	15110	580
394	20250326	145900	2617819615	15120	15130	15130	15110	300
395	20250326	145800	2613283715	15130	15120	15130	15120	4
396	20250326	145700	2613223215	15130	15130	15130	15130	1
397	20250326	145600	2613208085	15130	15120	15140	15120	511
398	20250326	145500	2605476925	15120	15100	15120	15100	123
399	20250326	145400	2603617335	15110	15100	15110	15100	164
400	20250326	145300	2601140915	15100	15100	15100	15100	5
401	20250326	145200	2601065415	15110	15110	15110	15090	53
402	20250326	145100	2600265255	15120	15120	15120	15120	21
403	20250326	145000	2599947735	15120	15110	15120	15110	225
404	20250326	144900	2596546235	15120	15120	15120	15120	0
405	20250326	144800	2596546235	15120	15110	15120	15110	21
406	20250326	144700	2596228915	15110	15080	15110	15080	221
407	20250326	144600	2592896205	15110	15110	15110	15110	1
408	20250326	144500	2592881095	15090	15080	15120	15080	1717
409	20250326	144400	2566961145	15090	15090	15090	15090	905
410	20250326	144300	2553304695	15090	15090	15090	15060	289
411	20250326	144200	2548947815	15090	15090	15090	15080	111
412	20250326	144100	2547273825	15090	15080	15090	15080	142
413	20250326	144000	2545132455	15090	15090	15090	15090	0
414	20250326	143900	2545132455	15090	15090	15090	15090	0
415	20250326	143800	2545132455	15090	15080	15090	15055	1470
416	20250326	143700	2522986340	15085	15085	15085	15085	120
417	20250326	143600	2521176140	15085	15090	15090	15085	76
418	20250326	143500	2520029315	15090	15090	15090	15090	0
419	20250326	143400	2520029315	15090	15090	15090	15090	114
420	20250326	143300	2518309055	15090	15090	15090	15090	0
421	20250326	143200	2518309055	15090	15090	15090	15090	5
422	20250326	143100	2518233605	15090	15090	15090	15070	767
423	20250326	143000	2506670505	15090	15090	15090	15090	1
424	20250326	142900	2506655415	15090	15090	15090	15090	13
425	20250326	142800	2506459245	15100	15110	15110	15100	467
426	20250326	142700	2499407445	15120	15120	15120	15120	130
427	20250326	142600	2497441845	15120	15120	15120	15120	0
428	20250326	142500	2497441845	15120	15120	15120	15100	347
429	20250326	142400	2492200205	15120	15130	15130	15110	5
430	20250326	142300	2492124615	15130	15130	15130	15130	0
431	20250326	142200	2492124615	15130	15130	15130	15120	43
432	20250326	142100	2491474035	15130	15120	15130	15120	115
433	20250326	142000	2489735225	15130	15120	15130	15110	79
434	20250326	141900	2488541485	15130	15130	15130	15130	4
435	20250326	141800	2488480965	15130	15130	15130	15130	0
436	20250326	141700	2488480965	15130	15130	15140	15110	26
437	20250326	141600	2488087805	15150	15150	15150	15130	211
438	20250326	141500	2484894805	15150	15150	15150	15150	1
439	20250326	141400	2484879655	15150	15150	15150	15150	217
440	20250326	141300	2481592105	15160	15160	15160	15150	52
441	20250326	141200	2480804285	15160	15160	15160	15150	54
442	20250326	141100	2479986145	15160	15140	15160	15140	207
443	20250326	141000	2476850165	15150	15150	15150	15150	0
444	20250326	140900	2476850165	15150	15150	15150	15140	16
445	20250326	140800	2476607805	15150	15150	15160	15130	1179
446	20250326	140700	2458765935	15150	15150	15150	15150	2
447	20250326	140600	2458735635	15150	15130	15150	15130	551
448	20250326	140500	2450391745	15130	15110	15130	15110	287
449	20250326	140400	2446055155	15110	15110	15110	15110	101
450	20250326	140300	2444529045	15130	15130	15130	15130	1
451	20250326	140200	2444513915	15130	15130	15130	15130	0
452	20250326	140100	2444513915	15130	15130	15130	15110	114
453	20250326	140000	2442791335	15130	15110	15130	15080	2422
454	20250326	135900	2406221105	15150	15150	15150	15150	0
455	20250326	135800	2406221105	15150	15140	15150	15110	492
456	20250326	135700	2398776615	15140	15140	15140	15140	0
457	20250326	135600	2398776615	15140	15140	15140	15140	101
458	20250326	135500	2397247475	15150	15110	15150	15110	55
459	20250326	135400	2396416015	15110	15100	15110	15100	125
460	20250326	135300	2394528495	15110	15110	15110	15110	120
461	20250326	135200	2392715295	15140	15150	15150	15110	174
462	20250326	135100	2390085275	15140	15140	15140	15140	105
463	20250326	135000	2388495575	15150	15140	15150	15130	3
464	20250326	134900	2388450155	15160	15160	15160	15160	1
465	20250326	134800	2388434995	15160	15150	15160	15150	131
466	20250326	134700	2386450335	15160	15160	15160	15160	111
467	20250326	134600	2384767575	15160	15150	15160	15150	5
468	20250326	134500	2384691805	15160	15160	15160	15130	178
469	20250326	134400	2381995845	15160	15140	15160	15140	104
470	20250326	134300	2380420245	15160	15160	15160	15160	2
471	20250326	134200	2380389925	15160	15150	15160	15150	125
472	20250326	134100	2378496165	15160	15160	15160	15160	3
473	20250326	134000	2378450685	15160	15160	15160	15160	2
474	20250326	133900	2378420365	15160	15150	15160	15140	275
475	20250326	133800	2374255005	15170	15170	15170	15160	108
476	20250326	133700	2372617625	15170	15170	15170	15160	12
477	20250326	133600	2372435685	15160	15170	15170	15160	96
478	20250326	133500	2370979515	15180	15160	15180	15160	499
479	20250326	133400	2363410215	15170	15150	15170	15150	904
480	20250326	133300	2349703115	15150	15150	15150	15150	19
481	20250326	133200	2349415265	15150	15140	15150	15140	245
482	20250326	133100	2345704905	15140	15150	15150	15140	21
483	20250326	133000	2345386955	15140	15130	15140	15130	100
484	20250326	132900	2343873565	15150	15140	15160	15140	504
485	20250326	132800	2336240835	15140	15140	15140	15140	0
486	20250326	132700	2336240835	15140	15140	15140	15130	822
487	20250326	132600	2323803755	15140	15130	15140	15130	201
488	20250326	132500	2320762615	15140	15140	15140	15140	225
489	20250326	132400	2317356115	15140	15115	15140	15115	288
490	20250326	132300	2313001610	15120	15130	15130	15120	10
491	20250326	132200	2312850380	15140	15150	15150	15140	130
492	20250326	132100	2310882150	15150	15140	15150	15130	36
493	20250326	132000	2310336910	15150	15150	15150	15150	21
494	20250326	131900	2310018760	15160	15160	15160	15150	97
495	20250326	131800	2308549190	15140	15160	15160	15140	3
496	20250326	131700	2308503750	15160	15150	15160	15150	156
497	20250326	131600	2306139890	15160	15170	15170	15150	202
498	20250326	131500	2303079000	15160	15150	15170	15150	198
499	20250326	131400	2300078280	15150	15150	15170	15150	736
500	20250326	131300	2288925570	15140	15100	15140	15100	1269
501	20250326	131200	2269735420	15090	15090	15100	15090	213
502	20250326	131100	2266519850	15110	15100	15110	15100	2
503	20250326	131000	2266489640	15110	15110	15110	15100	17
504	20250326	130900	2266232920	15100	15100	15100	15100	600
505	20250326	130800	2257172920	15110	15080	15110	15070	178
506	20250326	130700	2254489610	15110	15080	15110	15070	190
507	20250326	130600	2251625230	15080	15090	15110	15080	508
508	20250326	130500	2243962310	15110	15100	15110	15100	269
509	20250326	130400	2239899390	15110	15110	15110	15110	2
510	20250326	130300	2239869170	15110	15110	15110	15090	263
511	20250326	130200	2235900460	15100	15100	15120	15100	231
512	20250326	130100	2232412340	15120	15120	15120	15120	0
513	20250326	130000	2232412340	15120	15120	15120	15100	28
514	20250326	125900	2231989280	15120	15110	15120	15110	100
515	20250326	125800	2230478270	15120	15120	15120	15120	4
516	20250326	125700	2230417790	15100	15110	15110	15100	58
517	20250326	125600	2229541590	15120	15110	15120	15110	115
518	20250326	125500	2227803930	15120	15120	15120	15120	0
519	20250326	125400	2227803930	15120	15100	15120	15070	186
520	20250326	125300	2224999430	15120	15100	15120	15100	111
521	20250326	125200	2223323290	15130	15100	15130	15100	103
522	20250326	125100	2221767960	15130	15120	15130	15120	16
523	20250326	125000	2221526020	15120	15120	15120	15120	0
524	20250326	124900	2221526020	15120	15080	15120	15080	149
525	20250326	124800	2219277290	15120	15100	15120	15080	329
526	20250326	124700	2214314800	15130	15130	15130	15130	1
527	20250326	124600	2214299670	15100	15120	15130	15100	104
528	20250326	124500	2212727350	15130	15130	15130	15130	5
529	20250326	124400	2212651700	15130	15130	15130	15130	0
530	20250326	124300	2212651700	15130	15130	15130	15120	116
531	20250326	124200	2210897760	15120	15130	15130	15120	5
532	20250326	124100	2210822130	15140	15120	15140	15120	6
533	20250326	124000	2210731390	15140	15120	15140	15110	165
534	20250326	123900	2208236660	15140	15140	15140	15140	0
535	20250326	123800	2208236660	15140	15130	15140	15120	12
536	20250326	123700	2208055130	15140	15140	15140	15140	1
537	20250326	123600	2208039990	15100	15150	15150	15100	133
538	20250326	123500	2206030990	15160	15160	15160	15090	52
539	20250326	123400	2205246100	15090	15170	15170	15090	518
540	20250326	123300	2197420780	15120	15170	15170	15120	247
541	20250326	123200	2193686030	15140	15140	15140	15140	112
542	20250326	123100	2191990350	15180	15150	15180	15140	6
543	20250326	123000	2191899450	15180	15180	15180	15180	3
544	20250326	122900	2191853910	15180	15170	15180	15170	23
545	20250326	122800	2191504970	15170	15170	15170	15170	3
546	20250326	122700	2191459460	15160	15120	15160	15120	475
547	20250326	122600	2184265570	15120	15120	15120	15120	110
548	20250326	122500	2182602370	15120	15120	15120	15120	1
549	20250326	122400	2182587250	15120	15120	15120	15120	0
550	20250326	122300	2182587250	15120	15100	15120	15100	76
551	20250326	122200	2181439630	15100	15100	15100	15100	0
552	20250326	122100	2181439630	15100	15120	15120	15100	166
553	20250326	122000	2178933010	15100	15100	15100	15100	69
554	20250326	121900	2177891110	15100	15100	15100	15100	0
555	20250326	121800	2177891110	15100	15110	15110	15100	31
556	20250326	121700	2177423000	15100	15095	15100	15090	125
557	20250326	121600	2175536100	15100	15100	15100	15100	0
558	20250326	121500	2175536100	15100	15100	15100	15100	101
559	20250326	121400	2174011000	15100	15100	15100	15100	0
560	20250326	121300	2174011000	15100	15080	15100	15080	51
561	20250326	121200	2173241900	15100	15100	15100	15080	496
562	20250326	121100	2165753600	15090	15090	15100	15090	45
563	20250326	121000	2165074540	15100	15090	15100	15080	91
564	20250326	120900	2163702230	15100	15100	15100	15100	1002
565	20250326	120800	2148572030	15120	15120	15120	15120	0
566	20250326	120700	2148572030	15120	15140	15150	15110	3018
567	20250326	120600	2102937340	15140	15140	15140	15140	47
568	20250326	120500	2102225760	15140	15140	15150	15140	201
569	20250326	120400	2099182610	15140	15140	15140	15130	19
570	20250326	120300	2098895110	15140	15140	15140	15140	1
571	20250326	120200	2098879970	15130	15120	15130	15110	393
572	20250326	120100	2092934570	15120	15120	15120	15120	101
573	20250326	120000	2091407450	15120	15120	15120	15120	252
574	20250326	115900	2087597210	15120	15100	15120	15100	24
575	20250326	115800	2087234570	15110	15110	15110	15110	30
576	20250326	115700	2086781270	15120	15120	15120	15120	0
577	20250326	115600	2086781270	15120	15120	15120	15120	0
578	20250326	115500	2086781270	15120	15110	15120	15110	18
579	20250326	115400	2086509280	15110	15110	15110	15110	10
580	20250326	115300	2086358180	15110	15120	15120	15040	1424
581	20250326	115200	2064924050	15120	15120	15120	15120	0
582	20250326	115100	2064924050	15120	15120	15120	15120	65
583	20250326	115000	2063941250	15120	15090	15120	15090	2
584	20250326	114900	2063911040	15120	15120	15120	15120	31
585	20250326	114800	2063442320	15120	15120	15120	15100	8
586	20250326	114700	2063321420	15120	15100	15120	15100	203
587	20250326	114600	2060253530	15100	15070	15100	15060	285
588	20250326	114500	2055961380	15110	15110	15110	15110	0
589	20250326	114400	2055961380	15110	15060	15110	15050	748
590	20250326	114300	2044692250	15080	15080	15080	15080	1
591	20250326	114200	2044677170	15070	15070	15070	15070	255
592	20250326	114100	2040834320	15070	15060	15070	15050	102
593	20250326	114000	2039298220	15070	15070	15070	15070	1
594	20250326	113900	2039283150	15070	15070	15070	15070	4
595	20250326	113800	2039222870	15070	15060	15070	15050	197
596	20250326	113700	2036256050	15060	15060	15060	15060	101
597	20250326	113600	2034734990	15070	15070	15070	15070	1
598	20250326	113500	2034719920	15070	15060	15070	15060	445
599	20250326	113400	2028014900	15070	15060	15070	15040	122
600	20250326	113300	2026177760	15070	15060	15070	15060	12
601	20250326	113200	2025997030	15070	15070	15070	15070	1
602	20250326	113100	2025981960	15070	15070	15070	15070	130
603	20250326	113000	2024022860	15070	15070	15070	15070	2
604	20250326	112900	2023992720	15070	15070	15070	15070	163
605	20250326	112800	2021536310	15070	15060	15070	15060	94
606	20250326	112700	2020120650	15070	15070	15070	15030	3
607	20250326	112600	2020075480	15050	15070	15070	15040	195
608	20250326	112500	2017141620	15040	15050	15070	15040	7
609	20250326	112400	2017036290	15070	15060	15070	15050	203
610	20250326	112300	2013980880	15060	15060	15060	15060	11
611	20250326	112200	2013815220	15060	15060	15060	15060	1
612	20250326	112100	2013800160	15070	15070	15070	15070	0
613	20250326	112000	2013800160	15070	15090	15100	15000	514
614	20250326	111900	2006088610	15100	15070	15100	15000	601
615	20250326	111800	1997056570	15100	15120	15120	15100	6
616	20250326	111700	1996965950	15050	15090	15090	15050	300
617	20250326	111600	1992448960	15120	15090	15120	15090	27
618	20250326	111500	1992041380	15090	15090	15090	15090	0
619	20250326	111400	1992041380	15090	15090	15100	15090	123
620	20250326	111300	1990185290	15100	15130	15130	15090	8
621	20250326	111200	1990064480	15100	15130	15140	15100	134
622	20250326	111100	1988040580	15140	15140	15140	15140	0
623	20250326	111000	1988040580	15140	15140	15140	15140	22
624	20250326	110900	1987707500	15140	15130	15140	15130	30
625	20250326	110800	1987253580	15150	15090	15150	15090	212
626	20250326	110700	1984054320	15100	15110	15110	15100	116
627	20250326	110600	1982302210	15150	15150	15150	15110	54
628	20250326	110500	1981486110	15150	15110	15150	15100	301
629	20250326	110400	1976939720	15160	15130	15160	15100	3369
630	20250326	110300	1925939430	15120	15110	15120	15110	239
631	20250326	110200	1922327050	15110	15100	15110	15100	117
632	20250326	110100	1920559470	15100	15090	15100	15090	225
633	20250326	110000	1917162270	15100	15090	15100	15090	331
634	20250326	105900	1912167460	15090	15080	15090	15080	115
635	20250326	105800	1910433250	15090	15080	15090	15080	236
636	20250326	105700	1906873420	15080	15070	15080	15070	33
637	20250326	105600	1906376100	15080	15080	15080	15080	0
638	20250326	105500	1906376100	15080	15080	15080	15080	1
639	20250326	105400	1906361020	15080	15080	15080	15050	167
640	20250326	105300	1903842950	15070	15050	15070	15050	931
641	20250326	105200	1889828590	15050	15040	15050	15040	334
642	20250326	105100	1884805010	15050	15030	15050	15030	223
643	20250326	105000	1881453240	15030	15030	15030	15030	2
644	20250326	104900	1881423180	15030	15040	15040	15030	257
645	20250326	104800	1877560140	15050	15050	15050	15050	108
646	20250326	104700	1875934740	15050	15050	15050	15050	118
647	20250326	104600	1874158840	15050	15060	15060	15050	147
648	20250326	104500	1871946480	15050	15050	15050	15050	79
649	20250326	104400	1870757530	15050	15050	15050	15050	10
650	20250326	104300	1870607030	15060	15060	15060	15060	39
651	20250326	104200	1870019690	15060	15030	15060	15030	675
652	20250326	104100	1859867280	15030	15000	15030	15000	398
653	20250326	104000	1853895950	15000	15000	15000	14990	453
654	20250326	103900	1847101200	15000	15000	15000	15000	0
655	20250326	103800	1847101200	15000	14960	15000	14960	60
656	20250326	103700	1846202360	15000	14990	15000	14950	434
657	20250326	103600	1839702860	15000	15000	15000	15000	0
658	20250326	103500	1839702860	15000	14980	15000	14980	730
659	20250326	103400	1828765670	14980	14990	14990	14960	74
660	20250326	103300	1827658220	14980	14980	15000	14980	120
661	20250326	103200	1825860330	14980	15000	15000	14980	155
662	20250326	103100	1823538200	15000	15010	15010	15000	34
663	20250326	103000	1823028060	15010	14980	15020	14980	149
664	20250326	102900	1820795150	15020	14980	15020	14980	8
665	20250326	102800	1820675270	15020	15010	15030	14980	20
666	20250326	102700	1820375490	15030	14970	15030	14960	203
667	20250326	102600	1817338300	14960	14970	14970	14960	208
668	20250326	102500	1814224570	15030	15020	15030	14970	518
669	20250326	102400	1806449160	15050	15050	15050	15010	53
670	20250326	102300	1805651580	15050	15030	15060	15030	74
671	20250326	102200	1804539310	15030	15050	15050	15020	303
672	20250326	102100	1799983810	15070	15070	15070	15070	3
673	20250326	102000	1799938600	15070	15060	15070	15060	344
674	20250326	101900	1794754700	15060	14960	15060	14960	5007
675	20250326	101800	1719687180	14960	14970	14970	14960	24
676	20250326	101700	1719328120	14970	14970	14970	14970	72
677	20250326	101600	1718250280	14960	14930	14960	14930	1770
678	20250326	101500	1691814560	14920	14930	14930	14920	101
679	20250326	101400	1690306980	14930	14930	14930	14930	3
680	20250326	101300	1690262190	14925	14930	14930	14925	311
681	20250326	101200	1685619085	14930	14930	14930	14930	2431
682	20250326	101100	1649324255	14930	14930	14930	14930	77
683	20250326	101000	1648174645	14930	14930	14930	14930	176
684	20250326	100900	1645546965	14930	14900	14930	14900	7719
685	20250326	100800	1530533835	14900	14890	14900	14880	362
686	20250326	100700	1525145065	14900	14900	14900	14890	83
687	20250326	100600	1523908975	14890	14890	14900	14890	154
688	20250326	100500	1521614595	14900	14940	14940	14890	155
689	20250326	100400	1519305185	14900	14940	14940	14900	388
690	20250326	100300	1513515885	14940	14940	14940	14910	181
691	20250326	100200	1510813635	14950	14940	14950	14940	97
692	20250326	100100	1509363585	14950	14900	14950	14900	103
693	20250326	100000	1507828735	14950	14890	14950	14890	985
694	20250326	095900	1493154505	14900	14860	14900	14860	6185
695	20250326	095800	1401239005	14860	14890	14890	14860	157
696	20250326	095700	1398902595	14890	14840	14890	14830	150
697	20250326	095600	1396676615	14890	14840	14890	14830	4613
698	20250326	095500	1328135725	14840	14850	14860	14840	1302
699	20250326	095400	1308805035	14845	14850	14850	14840	325
700	20250326	095300	1303981525	14840	14850	14850	14840	635
701	20250326	095200	1294556655	14870	14810	14870	14810	51
702	20250326	095100	1293801285	14880	14860	14890	14810	342
703	20250326	095000	1288734495	14900	14870	14910	14840	2375
704	20250326	094900	1253384905	14880	14880	14880	14850	104
705	20250326	094800	1251839685	14890	14890	14890	14890	261
706	20250326	094700	1247953395	14900	14860	14900	14850	504
707	20250326	094600	1240462605	14850	14830	14850	14800	253
708	20250326	094500	1236708775	14830	14780	14840	14750	3196
709	20250326	094400	1189438125	14740	14790	14790	14740	2179
710	20250326	094300	1157282695	14750	14790	14790	14750	1585
711	20250326	094200	1133874425	14780	14780	14790	14750	3485
712	20250326	094100	1082394495	14780	14810	14810	14780	3939
713	20250326	094000	1024109615	14810	14840	14840	14810	2593
714	20250326	093900	985687725	14840	14870	14870	14840	3408
715	20250326	093800	935066555	14860	14880	14890	14860	344
716	20250326	093700	929953095	14870	14890	14900	14870	3742
717	20250326	093600	874285185	14900	14910	14910	14890	468
718	20250326	093500	867312045	14900	14900	14900	14890	1014
719	20250326	093400	852208605	14910	14920	14920	14900	780
720	20250326	093300	840578825	14920	14920	14950	14920	1181
721	20250326	093200	822956525	14920	14930	14950	14920	551
722	20250326	093100	814734165	14930	14960	14960	14930	394
723	20250326	093000	808851415	14960	14990	14990	14960	685
724	20250326	092900	798590635	14990	14890	14990	14890	1153
725	20250326	092800	781390360	14890	14880	14890	14870	2686
726	20250326	092700	741424410	14880	14880	14900	14880	650
727	20250326	092600	731745830	14880	14880	14880	14880	587
728	20250326	092500	723011270	14870	14860	14870	14860	1656
729	20250326	092400	698391670	14870	14890	14890	14870	4553
730	20250326	092300	630643800	14890	14950	14950	14880	3299
731	20250326	092200	581448300	14960	14950	14960	14930	1026
732	20250326	092100	566128450	14960	14960	14990	14950	2359
733	20250326	092000	530844370	15000	15030	15030	14950	903
734	20250326	091900	517332590	14980	15040	15040	14980	878
735	20250326	091800	504156930	15040	15040	15070	14980	5594
736	20250326	091700	420184870	15070	15070	15100	15030	4358
737	20250326	091600	354622300	15070	15070	15100	15060	3701
738	20250326	091500	298872970	15080	15080	15120	15070	608
739	20250326	091400	289708190	15070	15080	15120	15070	2121
740	20250326	091300	257728770	15080	15080	15130	15080	1349
741	20250326	091200	237364840	15080	15070	15100	15070	539
742	20250326	091100	229237520	15070	15090	15100	15070	1346
743	20250326	091000	208936280	15070	15100	15130	15050	2079
744	20250326	090900	177568570	15100	15190	15190	15100	2361
745	20250326	090800	141843990	15190	15210	15220	15160	1152
746	20250326	090700	124362370	15200	15280	15280	15200	1648
747	20250326	090600	99299860	15280	15250	15280	15250	64
748	20250326	090500	98323220	15200	15290	15290	15200	693
749	20250326	090400	87774350	15260	15440	15440	15260	808
750	20250326	090300	75410840	15440	15280	15440	15280	1154
751	20250326	090200	57753040	15240	15250	15250	15200	1242
752	20250326	090100	38854010	15240	15320	15320	15230	1119
753	20250326	090000	21769630	15320	15310	15320	15300	1222