KissMeData/439090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	213700	14012604620	19120	19120	19120	19120	9208
3	20250327	213600	14012604620	19120	19120	19120	19120	0
4	20250327	213500	14012604620	19120	19120	19120	19120	0
5	20250327	213400	14012604620	19120	19120	19120	19120	0
6	20250327	213300	14012604620	19120	19120	19120	19120	0
7	20250327	213200	14012604620	19120	19120	19120	19120	0
8	20250327	213100	14012604620	19120	19120	19120	19120	0
9	20250327	213000	14012604620	19120	19120	19120	19120	0
10	20250327	212900	14012604620	19120	19120	19120	19120	0
11	20250327	212800	14012604620	19120	19120	19120	19120	0
12	20250327	212700	14012604620	19120	19120	19120	19120	0
13	20250327	212600	14012604620	19120	19120	19120	19120	0
14	20250327	212500	14012604620	19120	19120	19120	19120	0
15	20250327	212400	14012604620	19120	19120	19120	19120	0
16	20250327	212300	14012604620	19120	19120	19120	19120	0
17	20250327	212200	14012604620	19120	19120	19120	19120	0
18	20250327	212100	14012604620	19120	19120	19120	19120	0
19	20250327	212000	14012604620	19120	19120	19120	19120	0
20	20250327	211900	14012604620	19120	19120	19120	19120	0
21	20250327	211800	14012604620	19120	19120	19120	19120	0
22	20250327	211700	14012604620	19120	19120	19120	19120	0
23	20250327	211600	14012604620	19120	19120	19120	19120	0
24	20250327	211500	14012604620	19120	19120	19120	19120	0
25	20250327	211400	14012604620	19120	19120	19120	19120	0
26	20250327	211300	14012604620	19120	19120	19120	19120	0
27	20250327	211200	14012604620	19120	19120	19120	19120	0
28	20250327	211100	14012604620	19120	19120	19120	19120	0
29	20250327	211000	14012604620	19120	19120	19120	19120	0
30	20250327	210900	14012604620	19120	19120	19120	19120	0
31	20250327	210800	14012604620	19120	19120	19120	19120	0
32	20250327	210700	14012604620	19120	19120	19120	19120	9208
33	20250327	210600	14012604620	19120	19120	19120	19120	0
34	20250327	210500	14012604620	19120	19120	19120	19120	0
35	20250327	210400	14012604620	19120	19120	19120	19120	0
36	20250327	210300	14012604620	19120	19120	19120	19120	0
37	20250327	210200	14012604620	19120	19120	19120	19120	0
38	20250327	210100	14012604620	19120	19120	19120	19120	0
39	20250327	210000	14012604620	19120	19120	19120	19120	0
40	20250327	205900	14012604620	19120	19120	19120	19120	0
41	20250327	205800	14012604620	19120	19120	19120	19120	0
42	20250327	205700	14012604620	19120	19120	19120	19120	0
43	20250327	205600	14012604620	19120	19120	19120	19120	0
44	20250327	205500	14012604620	19120	19120	19120	19120	0
45	20250327	205400	14012604620	19120	19120	19120	19120	0
46	20250327	205300	14012604620	19120	19120	19120	19120	0
47	20250327	205200	14012604620	19120	19120	19120	19120	0
48	20250327	205100	14012604620	19120	19120	19120	19120	0
49	20250327	205000	14012604620	19120	19120	19120	19120	0
50	20250327	204900	14012604620	19120	19120	19120	19120	0
51	20250327	204800	14012604620	19120	19120	19120	19120	0
52	20250327	204700	14012604620	19120	19120	19120	19120	0
53	20250327	204600	14012604620	19120	19120	19120	19120	0
54	20250327	204500	14012604620	19120	19120	19120	19120	0
55	20250327	204400	14012604620	19120	19120	19120	19120	0
56	20250327	204300	14012604620	19120	19120	19120	19120	0
57	20250327	204200	14012604620	19120	19120	19120	19120	0
58	20250327	204100	14012604620	19120	19120	19120	19120	0
59	20250327	204000	14012604620	19120	19120	19120	19120	0
60	20250327	203900	14012604620	19120	19120	19120	19120	0
61	20250327	203800	14012604620	19120	19120	19120	19120	0
62	20250327	203700	14012604620	19120	19120	19120	19120	9208
63	20250327	203600	14012604620	19120	19120	19120	19120	0
64	20250327	203500	14012604620	19120	19120	19120	19120	0
65	20250327	203400	14012604620	19120	19120	19120	19120	0
66	20250327	203300	14012604620	19120	19120	19120	19120	0
67	20250327	203200	14012604620	19120	19120	19120	19120	0
68	20250327	203100	14012604620	19120	19120	19120	19120	0
69	20250327	203000	14012604620	19120	19120	19120	19120	0
70	20250327	202900	14012604620	19120	19120	19120	19120	0
71	20250327	202800	14012604620	19120	19120	19120	19120	0
72	20250327	202700	14012604620	19120	19120	19120	19120	0
73	20250327	202600	14012604620	19120	19120	19120	19120	0
74	20250327	202500	14012604620	19120	19120	19120	19120	0
75	20250327	202400	14012604620	19120	19120	19120	19120	0
76	20250327	202300	14012604620	19120	19120	19120	19120	0
77	20250327	202200	14012604620	19120	19120	19120	19120	0
78	20250327	202100	14012604620	19120	19120	19120	19120	0
79	20250327	202000	14012604620	19120	19120	19120	19120	0
80	20250327	201900	14012604620	19120	19120	19120	19120	0
81	20250327	201800	14012604620	19120	19120	19120	19120	0
82	20250327	201700	14012604620	19120	19120	19120	19120	0
83	20250327	201600	14012604620	19120	19120	19120	19120	0
84	20250327	201500	14012604620	19120	19120	19120	19120	0
85	20250327	201400	14012604620	19120	19120	19120	19120	0
86	20250327	201300	14012604620	19120	19120	19120	19120	0
87	20250327	201200	14012604620	19120	19120	19120	19120	0
88	20250327	201100	14012604620	19120	19120	19120	19120	0
89	20250327	201000	14012604620	19120	19120	19120	19120	0
90	20250327	200900	14012604620	19120	19120	19120	19120	0
91	20250327	200800	14012604620	19120	19120	19120	19120	0
92	20250327	200700	14012604620	19120	19120	19120	19120	9208
93	20250327	200600	14012604620	19120	19120	19120	19120	0
94	20250327	200500	14012604620	19120	19120	19120	19120	0
95	20250327	200400	14012604620	19120	19120	19120	19120	0
96	20250327	200300	14012604620	19120	19120	19120	19120	0
97	20250327	200200	14012604620	19120	19120	19120	19120	0
98	20250327	200100	14012604620	19120	19120	19120	19120	0
99	20250327	200000	14012604620	19120	19120	19120	19120	0
100	20250327	195900	14012604620	19120	19120	19120	19120	0
101	20250327	195800	14012604620	19120	19120	19120	19120	0
102	20250327	195700	14012604620	19120	19120	19120	19120	0
103	20250327	195600	14012604620	19120	19120	19120	19120	0
104	20250327	195500	14012604620	19120	19120	19120	19120	0
105	20250327	195400	14012604620	19120	19120	19120	19120	0
106	20250327	195300	14012604620	19120	19120	19120	19120	0
107	20250327	195200	14012604620	19120	19120	19120	19120	0
108	20250327	195100	14012604620	19120	19120	19120	19120	0
109	20250327	195000	14012604620	19120	19120	19120	19120	0
110	20250327	194900	14012604620	19120	19120	19120	19120	0
111	20250327	194800	14012604620	19120	19120	19120	19120	0
112	20250327	194700	14012604620	19120	19120	19120	19120	0
113	20250327	194600	14012604620	19120	19120	19120	19120	0
114	20250327	194500	14012604620	19120	19120	19120	19120	0
115	20250327	194400	14012604620	19120	19120	19120	19120	0
116	20250327	194300	14012604620	19120	19120	19120	19120	0
117	20250327	194200	14012604620	19120	19120	19120	19120	0
118	20250327	194100	14012604620	19120	19120	19120	19120	0
119	20250327	194000	14012604620	19120	19120	19120	19120	0
120	20250327	193900	14012604620	19120	19120	19120	19120	0
121	20250327	193800	14012604620	19120	19120	19120	19120	0
122	20250327	193700	14012604620	19120	19120	19120	19120	9208
123	20250327	193600	14012604620	19120	19120	19120	19120	0
124	20250327	193500	14012604620	19120	19120	19120	19120	0
125	20250327	193400	14012604620	19120	19120	19120	19120	0
126	20250327	193300	14012604620	19120	19120	19120	19120	0
127	20250327	193200	14012604620	19120	19120	19120	19120	0
128	20250327	193100	14012604620	19120	19120	19120	19120	0
129	20250327	193000	14012604620	19120	19120	19120	19120	0
130	20250327	192900	14012604620	19120	19120	19120	19120	0
131	20250327	192800	14012604620	19120	19120	19120	19120	0
132	20250327	192700	14012604620	19120	19120	19120	19120	0
133	20250327	192600	14012604620	19120	19120	19120	19120	0
134	20250327	192500	14012604620	19120	19120	19120	19120	0
135	20250327	192400	14012604620	19120	19120	19120	19120	0
136	20250327	192300	14012604620	19120	19120	19120	19120	0
137	20250327	192200	14012604620	19120	19120	19120	19120	0
138	20250327	192100	14012604620	19120	19120	19120	19120	0
139	20250327	192000	14012604620	19120	19120	19120	19120	0
140	20250327	191900	14012604620	19120	19120	19120	19120	0
141	20250327	191800	14012604620	19120	19120	19120	19120	0
142	20250327	191700	14012604620	19120	19120	19120	19120	0
143	20250327	191600	14012604620	19120	19120	19120	19120	0
144	20250327	191500	14012604620	19120	19120	19120	19120	0
145	20250327	191400	14012604620	19120	19120	19120	19120	0
146	20250327	191300	14012604620	19120	19120	19120	19120	0
147	20250327	191200	14012604620	19120	19120	19120	19120	0
148	20250327	191100	14012604620	19120	19120	19120	19120	0
149	20250327	191000	14012604620	19120	19120	19120	19120	0
150	20250327	190900	14012604620	19120	19120	19120	19120	0
151	20250327	190800	14012604620	19120	19120	19120	19120	0
152	20250327	190700	14012604620	19120	19120	19120	19120	9208
153	20250327	190600	14012604620	19120	19120	19120	19120	0
154	20250327	190500	14012604620	19120	19120	19120	19120	0
155	20250327	190400	14012604620	19120	19120	19120	19120	0
156	20250327	190300	14012604620	19120	19120	19120	19120	0
157	20250327	190200	14012604620	19120	19120	19120	19120	0
158	20250327	190100	14012604620	19120	19120	19120	19120	0
159	20250327	190000	14012604620	19120	19120	19120	19120	0
160	20250327	185900	14012604620	19120	19120	19120	19120	0
161	20250327	185800	14012604620	19120	19120	19120	19120	0
162	20250327	185700	14012604620	19120	19120	19120	19120	0
163	20250327	185600	14012604620	19120	19120	19120	19120	0
164	20250327	185500	14012604620	19120	19120	19120	19120	0
165	20250327	185400	14012604620	19120	19120	19120	19120	0
166	20250327	185300	14012604620	19120	19120	19120	19120	0
167	20250327	185200	14012604620	19120	19120	19120	19120	0
168	20250327	185100	14012604620	19120	19120	19120	19120	0
169	20250327	185000	14012604620	19120	19120	19120	19120	0
170	20250327	184900	14012604620	19120	19120	19120	19120	0
171	20250327	184800	14012604620	19120	19120	19120	19120	0
172	20250327	184700	14012604620	19120	19120	19120	19120	0
173	20250327	184600	14012604620	19120	19120	19120	19120	0
174	20250327	184500	14012604620	19120	19120	19120	19120	0
175	20250327	184400	14012604620	19120	19120	19120	19120	0
176	20250327	184300	14012604620	19120	19120	19120	19120	0
177	20250327	184200	14012604620	19120	19120	19120	19120	0
178	20250327	184100	14012604620	19120	19120	19120	19120	0
179	20250327	184000	14012604620	19120	19120	19120	19120	0
180	20250327	183900	14012604620	19120	19120	19120	19120	0
181	20250327	183800	14012604620	19120	19120	19120	19120	0
182	20250327	183700	14012604620	19120	19120	19120	19120	9208
183	20250327	183600	14012604620	19120	19120	19120	19120	0
184	20250327	183500	14012604620	19120	19120	19120	19120	0
185	20250327	183400	14012604620	19120	19120	19120	19120	0
186	20250327	183300	14012604620	19120	19120	19120	19120	0
187	20250327	183200	14012604620	19120	19120	19120	19120	0
188	20250327	183100	14012604620	19120	19120	19120	19120	0
189	20250327	183000	14012604620	19120	19120	19120	19120	0
190	20250327	182900	14012604620	19120	19120	19120	19120	0
191	20250327	182800	14012604620	19120	19120	19120	19120	0
192	20250327	182700	14012604620	19120	19120	19120	19120	0
193	20250327	182600	14012604620	19120	19120	19120	19120	0
194	20250327	182500	14012604620	19120	19120	19120	19120	0
195	20250327	182400	14012604620	19120	19120	19120	19120	0
196	20250327	182300	14012604620	19120	19120	19120	19120	0
197	20250327	182200	14012604620	19120	19120	19120	19120	0
198	20250327	182100	14012604620	19120	19120	19120	19120	0
199	20250327	182000	14012604620	19120	19120	19120	19120	0
200	20250327	181900	14012604620	19120	19120	19120	19120	0
201	20250327	181800	14012604620	19120	19120	19120	19120	0
202	20250327	181700	14012604620	19120	19120	19120	19120	0
203	20250327	181600	14012604620	19120	19120	19120	19120	0
204	20250327	181500	14012604620	19120	19120	19120	19120	0
205	20250327	181400	14012604620	19120	19120	19120	19120	0
206	20250327	181300	14012604620	19120	19120	19120	19120	0
207	20250327	181200	14012604620	19120	19120	19120	19120	0
208	20250327	181100	14012604620	19120	19120	19120	19120	0
209	20250327	181000	14012604620	19120	19120	19120	19120	0
210	20250327	180900	14012604620	19120	19120	19120	19120	0
211	20250327	180800	14012604620	19120	19120	19120	19120	0
212	20250327	180700	14012604620	19120	19120	19120	19120	9208
213	20250327	180600	14012604620	19120	19120	19120	19120	0
214	20250327	180500	14012604620	19120	19120	19120	19120	0
215	20250327	180400	14012604620	19120	19120	19120	19120	0
216	20250327	180300	14012604620	19120	19120	19120	19120	0
217	20250327	180200	14012604620	19120	19120	19120	19120	0
218	20250327	180100	14012604620	19120	19120	19120	19120	0
219	20250327	180000	14012604620	19120	19120	19120	19120	0
220	20250327	175900	14012604620	19120	19120	19120	19120	0
221	20250327	175800	14012604620	19120	19120	19120	19120	0
222	20250327	175700	14012604620	19120	19120	19120	19120	0
223	20250327	175600	14012604620	19120	19120	19120	19120	0
224	20250327	175500	14012604620	19120	19120	19120	19120	0
225	20250327	175400	14012604620	19120	19120	19120	19120	0
226	20250327	175300	14012604620	19120	19120	19120	19120	0
227	20250327	175200	14012604620	19120	19120	19120	19120	0
228	20250327	175100	14012604620	19120	19120	19120	19120	0
229	20250327	175000	14012604620	19120	19120	19120	19120	0
230	20250327	174900	14012604620	19120	19120	19120	19120	0
231	20250327	174800	14012604620	19120	19120	19120	19120	0
232	20250327	174700	14012604620	19120	19120	19120	19120	0
233	20250327	174600	14012604620	19120	19120	19120	19120	0
234	20250327	174500	14012604620	19120	19120	19120	19120	0
235	20250327	174400	14012604620	19120	19120	19120	19120	0
236	20250327	174300	14012604620	19120	19120	19120	19120	0
237	20250327	174200	14012604620	19120	19120	19120	19120	0
238	20250327	174100	14012604620	19120	19120	19120	19120	0
239	20250327	174000	14012604620	19120	19120	19120	19120	0
240	20250327	173900	14012604620	19120	19120	19120	19120	0
241	20250327	173800	14012604620	19120	19120	19120	19120	0
242	20250327	173700	14012604620	19120	19120	19120	19120	9208
243	20250327	173600	14012604620	19120	19120	19120	19120	0
244	20250327	173500	14012604620	19120	19120	19120	19120	0
245	20250327	173400	14012604620	19120	19120	19120	19120	0
246	20250327	173300	14012604620	19120	19120	19120	19120	0
247	20250327	173200	14012604620	19120	19120	19120	19120	0
248	20250327	173100	14012604620	19120	19120	19120	19120	0
249	20250327	173000	14012604620	19120	19120	19120	19120	0
250	20250327	172900	14012604620	19120	19120	19120	19120	0
251	20250327	172800	14012604620	19120	19120	19120	19120	0
252	20250327	172700	14012604620	19120	19120	19120	19120	0
253	20250327	172600	14012604620	19120	19120	19120	19120	0
254	20250327	172500	14012604620	19120	19120	19120	19120	0
255	20250327	172400	14012604620	19120	19120	19120	19120	0
256	20250327	172300	14012604620	19120	19120	19120	19120	0
257	20250327	172200	14012604620	19120	19120	19120	19120	0
258	20250327	172100	14012604620	19120	19120	19120	19120	0
259	20250327	172000	14012604620	19120	19120	19120	19120	0
260	20250327	171900	14012604620	19120	19120	19120	19120	0
261	20250327	171800	14012604620	19120	19120	19120	19120	0
262	20250327	171700	14012604620	19120	19120	19120	19120	0
263	20250327	171600	14012604620	19120	19120	19120	19120	0
264	20250327	171500	14012604620	19120	19120	19120	19120	0
265	20250327	171400	14012604620	19120	19120	19120	19120	0
266	20250327	171300	14012604620	19120	19120	19120	19120	0
267	20250327	171200	14012604620	19120	19120	19120	19120	0
268	20250327	171100	14012604620	19120	19120	19120	19120	0
269	20250327	171000	14012604620	19120	19120	19120	19120	0
270	20250327	170900	14012604620	19120	19120	19120	19120	0
271	20250327	170800	14012604620	19120	19120	19120	19120	0
272	20250327	170700	14012604620	19120	19120	19120	19120	9208
273	20250327	170600	14012604620	19120	19120	19120	19120	0
274	20250327	170500	14012604620	19120	19120	19120	19120	0
275	20250327	170400	14012604620	19120	19120	19120	19120	0
276	20250327	170300	14012604620	19120	19120	19120	19120	0
277	20250327	170200	14012604620	19120	19120	19120	19120	0
278	20250327	170100	14012604620	19120	19120	19120	19120	0
279	20250327	170000	14012604620	19120	19120	19120	19120	0
280	20250327	165900	14012604620	19120	19120	19120	19120	0
281	20250327	165800	14012604620	19120	19120	19120	19120	0
282	20250327	165700	14012604620	19120	19120	19120	19120	0
283	20250327	165600	14012604620	19120	19120	19120	19120	0
284	20250327	165500	14012604620	19120	19120	19120	19120	0
285	20250327	165400	14012604620	19120	19120	19120	19120	0
286	20250327	165300	14012604620	19120	19120	19120	19120	0
287	20250327	165200	14012604620	19120	19120	19120	19120	0
288	20250327	165100	14012604620	19120	19120	19120	19120	0
289	20250327	165000	14012604620	19120	19120	19120	19120	0
290	20250327	164900	14012604620	19120	19120	19120	19120	0
291	20250327	164800	14012604620	19120	19120	19120	19120	0
292	20250327	164700	14012604620	19120	19120	19120	19120	0
293	20250327	164600	14012604620	19120	19120	19120	19120	0
294	20250327	164500	14012604620	19120	19120	19120	19120	0
295	20250327	164400	14012604620	19120	19120	19120	19120	0
296	20250327	164300	14012604620	19120	19120	19120	19120	0
297	20250327	164200	14012604620	19120	19120	19120	19120	0
298	20250327	164100	14012604620	19120	19120	19120	19120	0
299	20250327	164000	14012604620	19120	19120	19120	19120	0
300	20250327	163900	14012604620	19120	19120	19120	19120	0
301	20250327	163800	14012604620	19120	19120	19120	19120	0
302	20250327	163700	14012604620	19120	19120	19120	19120	9208
303	20250327	163600	14012604620	19120	19120	19120	19120	0
304	20250327	163500	14012604620	19120	19120	19120	19120	0
305	20250327	163400	14012604620	19120	19120	19120	19120	0
306	20250327	163300	14012604620	19120	19120	19120	19120	0
307	20250327	163200	14012604620	19120	19120	19120	19120	0
308	20250327	163100	14012604620	19120	19120	19120	19120	0
309	20250327	163000	14012604620	19120	19120	19120	19120	0
310	20250327	162900	14012604620	19120	19120	19120	19120	0
311	20250327	162800	14012604620	19120	19120	19120	19120	0
312	20250327	162700	14012604620	19120	19120	19120	19120	0
313	20250327	162600	14012604620	19120	19120	19120	19120	0
314	20250327	162500	14012604620	19120	19120	19120	19120	0
315	20250327	162400	14012604620	19120	19120	19120	19120	0
316	20250327	162300	14012604620	19120	19120	19120	19120	0
317	20250327	162200	14012604620	19120	19120	19120	19120	0
318	20250327	162100	14012604620	19120	19120	19120	19120	0
319	20250327	162000	14012604620	19120	19120	19120	19120	0
320	20250327	161900	14012604620	19120	19120	19120	19120	0
321	20250327	161800	14012604620	19120	19120	19120	19120	0
322	20250327	161700	14012604620	19120	19120	19120	19120	0
323	20250327	161600	14012604620	19120	19120	19120	19120	0
324	20250327	161500	14012604620	19120	19120	19120	19120	0
325	20250327	161400	14012604620	19120	19120	19120	19120	0
326	20250327	161300	14012604620	19120	19120	19120	19120	0
327	20250327	161200	14012604620	19120	19120	19120	19120	0
328	20250327	161100	14012604620	19120	19120	19120	19120	0
329	20250327	161000	14012604620	19120	19120	19120	19120	0
330	20250327	160900	14012604620	19120	19120	19120	19120	0
331	20250327	160800	14012604620	19120	19120	19120	19120	0
332	20250327	160700	14012604620	19120	19120	19120	19120	9208
333	20250327	160600	14012604620	19120	19120	19120	19120	0
334	20250327	160500	14012604620	19120	19120	19120	19120	0
335	20250327	160400	14012604620	19120	19120	19120	19120	0
336	20250327	160300	14012604620	19120	19120	19120	19120	0
337	20250327	160200	14012604620	19120	19120	19120	19120	0
338	20250327	160100	14012604620	19120	19120	19120	19120	0
339	20250327	160000	14012604620	19120	19120	19120	19120	0
340	20250327	155900	14012604620	19120	19120	19120	19120	0
341	20250327	155800	14012604620	19120	19120	19120	19120	0
342	20250327	155700	14012604620	19120	19120	19120	19120	0
343	20250327	155600	14012604620	19120	19120	19120	19120	0
344	20250327	155500	14012604620	19120	19120	19120	19120	0
345	20250327	155400	14012604620	19120	19120	19120	19120	0
346	20250327	155300	14012604620	19120	19120	19120	19120	0
347	20250327	155200	14012604620	19120	19120	19120	19120	0
348	20250327	155100	14012604620	19120	19120	19120	19120	0
349	20250327	155000	14012604620	19120	19120	19120	19120	0
350	20250327	154900	14012604620	19120	19120	19120	19120	0
351	20250327	154800	14012604620	19120	19120	19120	19120	0
352	20250327	154700	14012604620	19120	19120	19120	19120	0
353	20250327	154600	14012604620	19120	19120	19120	19120	0
354	20250327	154500	14012604620	19120	19120	19120	19120	0
355	20250327	154400	14012604620	19120	19120	19120	19120	0
356	20250327	154300	14012604620	19120	19120	19120	19120	0
357	20250327	154200	14012604620	19120	19120	19120	19120	0
358	20250327	154100	14012604620	19120	19120	19120	19120	0
359	20250327	154000	14012604620	19120	19120	19120	19120	0
360	20250327	153900	14012604620	19120	19120	19120	19120	0
361	20250327	153800	14012604620	19120	19120	19120	19120	0
362	20250327	153700	14012604620	19120	19120	19120	19120	9208
363	20250327	153600	14012604620	19120	19120	19120	19120	0
364	20250327	153500	14012604620	19120	19120	19120	19120	0
365	20250327	153400	14012604620	19120	19120	19120	19120	0
366	20250327	153300	14012604620	19120	19120	19120	19120	0
367	20250327	153200	14012604620	19120	19120	19120	19120	0
368	20250327	153100	14012604620	19120	19120	19120	19120	0
369	20250327	153000	14012604620	19120	19120	19120	19120	9208
370	20250327	152900	13836547660	19110	19110	19110	19110	0
371	20250327	152800	13836547660	19110	19110	19110	19110	0
372	20250327	152700	13836547660	19110	19110	19110	19110	0
373	20250327	152600	13836547660	19110	19110	19110	19110	0
374	20250327	152500	13836547660	19110	19110	19110	19110	0
375	20250327	152400	13836547660	19110	19110	19110	19110	0
376	20250327	152300	13836547660	19110	19110	19110	19110	0
377	20250327	152200	13836547660	19110	19110	19110	19110	0
378	20250327	152100	13836547660	19110	19110	19110	19110	0
379	20250327	152000	13836547660	19110	19110	19110	19110	0
380	20250327	151900	13836547660	19110	19130	19140	19100	5311
381	20250327	151800	13735026580	19130	19130	19150	19120	1797
382	20250327	151700	13700654630	19140	19130	19140	19120	367
383	20250327	151600	13693633625	19140	19160	19160	19140	1461
384	20250327	151500	13665658190	19150	19100	19150	19080	1621
385	20250327	151400	13634669400	19080	19090	19100	19070	753
386	20250327	151300	13620292020	19080	19100	19110	19060	3048
387	20250327	151200	13562080960	19090	19090	19100	19050	1836
388	20250327	151100	13527025470	19090	19080	19090	19080	364
389	20250327	151000	13520079040	19080	19050	19080	19010	1957
390	20250327	150900	13482776510	19080	18980	19080	18980	1805
391	20250327	150800	13448418800	18980	19010	19020	18980	1903
392	20250327	150700	13412251730	19010	19020	19020	19010	242
393	20250327	150600	13407650240	19015	19040	19040	19015	968
394	20250327	150500	13389229315	19040	19050	19050	19030	242
395	20250327	150400	13384621575	19050	19060	19060	19040	1031
396	20250327	150300	13364978630	19060	19040	19060	19040	999
397	20250327	150200	13345945700	19030	18980	19030	18980	470
398	20250327	150100	13337016620	18960	18940	18980	18940	1938
399	20250327	150000	13300288530	18970	18960	18970	18920	381
400	20250327	145900	13293067470	18960	18920	18960	18900	1085
401	20250327	145800	13272531880	18920	18960	18970	18910	3018
402	20250327	145700	13215435720	18960	19030	19030	18900	6189
403	20250327	145600	13097964520	19030	19030	19030	19020	1349
404	20250327	145500	13072305220	19020	19040	19055	19020	1359
405	20250327	145400	13046442640	19040	19050	19100	19040	1512
406	20250327	145300	13017631480	19050	19070	19100	19050	1294
407	20250327	145200	12992946290	19070	19100	19100	19070	980
408	20250327	145100	12974249050	19090	19100	19100	19090	508
409	20250327	145000	12964546800	19100	19090	19100	19070	1082
410	20250327	144900	12943884170	19100	19090	19100	19090	49
411	20250327	144800	12942948560	19100	19060	19100	19050	1654
412	20250327	144700	12911410470	19060	19080	19090	19060	439
413	20250327	144600	12903037750	19070	19070	19110	19070	469
414	20250327	144500	12894089260	19070	19100	19120	19070	601
415	20250327	144400	12882618840	19100	19070	19100	19060	337
416	20250327	144300	12876189410	19090	19090	19110	19050	1485
417	20250327	144200	12847863710	19100	19080	19120	19075	404
418	20250327	144100	12840144760	19080	19080	19100	19070	823
419	20250327	144000	12824442500	19080	19080	19085	19065	285
420	20250327	143900	12819004705	19050	19080	19080	19040	1984
421	20250327	143800	12781215115	19050	19030	19100	19030	381
422	20250327	143700	12773954825	19030	19030	19030	19010	1250
423	20250327	143600	12750178130	19030	19020	19040	19020	370
424	20250327	143500	12743136810	19020	19010	19030	19000	3809
425	20250327	143400	12670733560	19000	19050	19050	19000	3875
426	20250327	143300	12597036240	19050	19100	19110	19030	8109
427	20250327	143200	12442370120	19110	19120	19120	19100	3386
428	20250327	143100	12377672370	19120	19135	19135	19120	3890
429	20250327	143000	12303277700	19140	19150	19155	19140	919
430	20250327	142900	12285683780	19150	19150	19150	19150	1007
431	20250327	142800	12266399730	19150	19170	19180	19150	336
432	20250327	142700	12259963750	19180	19150	19190	19140	2610
433	20250327	142600	12209925640	19170	19140	19170	19130	2694
434	20250327	142500	12158376050	19140	19150	19160	19130	3585
435	20250327	142400	12089732580	19150	19190	19190	19150	1518
436	20250327	142300	12060632900	19190	19180	19190	19170	1622
437	20250327	142200	12029516990	19150	19140	19180	19130	3222
438	20250327	142100	11967797320	19150	19140	19150	19130	1540
439	20250327	142000	11938323890	19140	19150	19160	19140	979
440	20250327	141900	11919577250	19160	19150	19160	19130	2081
441	20250327	141800	11879744730	19150	19170	19170	19130	887
442	20250327	141700	11862766490	19120	19190	19190	19120	2745
443	20250327	141600	11810179090	19200	19195	19200	19180	1094
444	20250327	141500	11789183860	19195	19220	19230	19195	5099
445	20250327	141400	11691253020	19230	19220	19240	19210	4707
446	20250327	141300	11600736995	19220	19170	19240	19170	4925
447	20250327	141200	11506148135	19170	19120	19170	19110	2765
448	20250327	141100	11453268320	19120	19110	19140	19110	1086
449	20250327	141000	11432495360	19110	19170	19170	19100	3199
450	20250327	140900	11371289950	19170	19190	19190	19160	4094
451	20250327	140800	11292817555	19190	19170	19200	19160	6328
452	20250327	140700	11171478355	19170	19100	19180	19090	6491
453	20250327	140600	11047205950	19100	19040	19120	19000	12332
454	20250327	140500	10812331920	19040	19110	19110	19030	6801
455	20250327	140400	10682627050	19100	19200	19200	19100	6911
456	20250327	140300	10550383325	19200	19200	19210	19180	1213
457	20250327	140200	10527096885	19180	19220	19230	19140	5252
458	20250327	140100	10426301955	19220	19160	19220	19140	3305
459	20250327	140000	10362908165	19150	19220	19225	19130	10390
460	20250327	135900	10163769795	19220	19260	19260	19210	4167
461	20250327	135800	10083655155	19260	19260	19260	19170	9282
462	20250327	135700	9905388270	19250	19310	19310	19250	5300
463	20250327	135600	9803233150	19300	19260	19310	19220	6442
464	20250327	135500	9679089940	19260	19330	19360	19210	8735
465	20250327	135400	9510603280	19350	19260	19400	19260	7743
466	20250327	135300	9360869220	19260	19450	19460	19260	12127
467	20250327	135200	9126374775	19460	19350	19480	19330	15846
468	20250327	135100	8818556705	19350	19480	19490	19350	12597
469	20250327	135000	8573986280	19480	19600	19620	19450	23131
470	20250327	134900	8122530285	19600	19590	19700	19590	20467
471	20250327	134800	7720397215	19590	19720	19750	19570	28291
472	20250327	134700	7164203135	19740	19740	19830	19650	55770
473	20250327	134600	6064124045	19730	19480	19800	19380	82544
474	20250327	134500	4446326500	19480	19020	19530	18990	67105
475	20250327	134400	3146306610	19020	18920	19020	18880	10434
476	20250327	134300	2948793915	18920	18970	19070	18830	27782
477	20250327	134200	2421915810	18970	18710	18970	18650	16538
478	20250327	134100	2111026330	18650	18450	18750	18450	4333
479	20250327	134000	2030492530	18470	18470	18470	18470	0
480	20250327	133900	2030492530	18470	18470	18470	18460	207
481	20250327	133800	2026669890	18470	18470	18470	18470	5
482	20250327	133700	2026577540	18470	18470	18470	18470	53
483	20250327	133600	2025598630	18490	18490	18490	18490	1
484	20250327	133500	2025580140	18500	18500	18500	18500	6
485	20250327	133400	2025469140	18460	18460	18460	18460	77
486	20250327	133300	2024047720	18460	18460	18460	18460	0
487	20250327	133200	2024047720	18460	18460	18460	18460	5
488	20250327	133100	2023955420	18450	18450	18450	18450	36
489	20250327	133000	2023291220	18450	18450	18450	18450	37
490	20250327	132900	2022608570	18520	18460	18525	18460	757
491	20250327	132800	2008589860	18450	18450	18450	18450	0
492	20250327	132700	2008589860	18450	18450	18450	18450	73
493	20250327	132600	2007243010	18460	18460	18460	18460	43
494	20250327	132500	2006449230	18460	18460	18460	18460	422
495	20250327	132400	1998659110	18460	18470	18470	18460	308
496	20250327	132300	1992973120	18480	18510	18510	18480	54
497	20250327	132200	1991974410	18510	18520	18520	18500	150
498	20250327	132100	1989199340	18520	18520	18520	18520	0
499	20250327	132000	1989199340	18520	18520	18520	18520	1
500	20250327	131900	1989180820	18500	18500	18500	18500	3
501	20250327	131800	1989125320	18510	18510	18510	18510	566
502	20250327	131700	1978648660	18460	18500	18500	18460	66
503	20250327	131600	1977429820	18500	18500	18500	18500	5
504	20250327	131500	1977337320	18510	18480	18510	18480	3
505	20250327	131400	1977281830	18440	18440	18440	18440	40
506	20250327	131300	1976544230	18430	18480	18480	18430	100
507	20250327	131200	1974700390	18500	18500	18500	18500	3
508	20250327	131100	1974644890	18510	18450	18510	18430	151
509	20250327	131000	1971856740	18500	18490	18500	18490	111
510	20250327	130900	1969803690	18500	18500	18500	18500	108
511	20250327	130800	1967805690	18430	18440	18440	18430	1766
512	20250327	130700	1935251640	18440	18460	18460	18440	50
513	20250327	130600	1934329550	18450	18450	18470	18450	99
514	20250327	130500	1932502510	18490	18490	18490	18490	0
515	20250327	130400	1932502510	18490	18490	18490	18490	22
516	20250327	130300	1932095730	18440	18450	18450	18440	27
517	20250327	130200	1931597830	18500	18500	18500	18500	11
518	20250327	130100	1931394330	18490	18440	18490	18440	1033
519	20250327	130000	1912345310	18440	18440	18440	18440	47
520	20250327	125900	1911478630	18430	18440	18440	18430	400
521	20250327	125800	1904105110	18430	18430	18430	18430	0
522	20250327	125700	1904105110	18430	18430	18430	18430	95
523	20250327	125600	1902354260	18430	18430	18430	18430	2
524	20250327	125500	1902317400	18500	18500	18500	18500	1
525	20250327	125400	1902298900	18500	18460	18500	18420	1574
526	20250327	125300	1873286820	18490	18490	18490	18490	13
527	20250327	125200	1873046450	18450	18450	18450	18450	0
528	20250327	125100	1873046450	18450	18450	18450	18450	0
529	20250327	125000	1873046450	18450	18450	18450	18450	3
530	20250327	124900	1872991100	18450	18450	18450	18450	115
531	20250327	124800	1870869350	18450	18450	18450	18450	283
532	20250327	124700	1865648000	18450	18460	18460	18450	110
533	20250327	124600	1863618490	18450	18460	18460	18450	144
534	20250327	124500	1860960490	18430	18430	18430	18430	0
535	20250327	124400	1860960490	18430	18430	18430	18430	0
536	20250327	124300	1860960490	18430	18510	18510	18430	1908
537	20250327	124200	1825746980	18510	18500	18510	18500	200
538	20250327	124100	1822045450	18500	18500	18500	18500	35
539	20250327	124000	1821397950	18500	18500	18500	18500	1
540	20250327	123900	1821379450	18490	18490	18490	18490	16
541	20250327	123800	1821083610	18490	18490	18490	18490	9
542	20250327	123700	1820917200	18490	18500	18500	18490	40
543	20250327	123600	1820177340	18510	18510	18510	18510	10
544	20250327	123500	1819992240	18510	18450	18510	18450	22
545	20250327	123400	1819586060	18450	18450	18460	18450	1928
546	20250327	123300	1784009460	18450	18460	18460	18450	941
547	20250327	123200	1766643540	18480	18460	18480	18460	234
548	20250327	123100	1762322820	18480	18480	18480	18480	1
549	20250327	123000	1762304340	18480	18460	18480	18460	399
550	20250327	122900	1754938600	18460	18460	18460	18460	17
551	20250327	122800	1754624780	18460	18470	18480	18460	1241
552	20250327	122700	1731703830	18470	18480	18480	18470	444
553	20250327	122600	1723499110	18480	18480	18480	18480	0
554	20250327	122500	1723499110	18480	18480	18480	18480	211
555	20250327	122400	1719599830	18480	18500	18500	18480	219
556	20250327	122300	1715550580	18500	18500	18500	18500	0
557	20250327	122200	1715550580	18500	18500	18500	18500	165
558	20250327	122100	1712498080	18500	18500	18500	18500	18
559	20250327	122000	1712165080	18500	18500	18500	18500	134
560	20250327	121900	1709686080	18500	18500	18500	18500	0
561	20250327	121800	1709686080	18500	18500	18500	18500	1272
562	20250327	121700	1686154080	18500	18500	18500	18500	126
563	20250327	121600	1683823080	18500	18500	18500	18500	400
564	20250327	121500	1676423080	18500	18500	18500	18500	150
565	20250327	121400	1673648080	18500	18500	18500	18500	1
566	20250327	121300	1673629580	18500	18500	18500	18500	2
567	20250327	121200	1673592580	18510	18510	18510	18510	1
568	20250327	121100	1673574070	18510	18510	18510	18510	5
569	20250327	121000	1673481520	18500	18500	18500	18500	41
570	20250327	120900	1672723020	18500	18500	18500	18500	0
571	20250327	120800	1672723020	18500	18500	18500	18500	1
572	20250327	120700	1672704520	18490	18490	18490	18490	6
573	20250327	120600	1672593580	18500	18500	18500	18500	3
574	20250327	120500	1672538080	18490	18490	18490	18490	50
575	20250327	120400	1671613580	18490	18500	18500	18490	751
576	20250327	120300	1657722980	18510	18510	18510	18510	28
577	20250327	120200	1657204700	18530	18530	18530	18530	0
578	20250327	120100	1657204700	18530	18530	18530	18530	0
579	20250327	120000	1657204700	18530	18530	18530	18530	0
580	20250327	115900	1657204700	18530	18510	18530	18510	100
581	20250327	115800	1655352400	18500	18500	18500	18500	57
582	20250327	115700	1654297900	18500	18500	18500	18500	7
583	20250327	115600	1654168400	18500	18500	18500	18500	0
584	20250327	115500	1654168400	18500	18500	18500	18500	20
585	20250327	115400	1653798400	18500	18500	18500	18500	924
586	20250327	115300	1636704400	18500	18500	18500	18500	42
587	20250327	115200	1635927400	18500	18500	18500	18500	50
588	20250327	115100	1635002400	18490	18510	18510	18490	500
589	20250327	115000	1625753560	18520	18520	18520	18520	1
590	20250327	114900	1625735040	18520	18520	18520	18520	11
591	20250327	114800	1625531320	18530	18510	18540	18510	54
592	20250327	114700	1624530820	18510	18510	18510	18510	6
593	20250327	114600	1624419760	18500	18500	18500	18500	3
594	20250327	114500	1624364260	18490	18490	18490	18490	0
595	20250327	114400	1624364260	18490	18490	18490	18490	21
596	20250327	114300	1623975970	18490	18490	18490	18490	10
597	20250327	114200	1623791070	18490	18510	18510	18490	555
598	20250327	114100	1613526750	18490	18490	18490	18490	0
599	20250327	114000	1613526750	18490	18490	18490	18490	0
600	20250327	113900	1613526750	18490	18490	18490	18490	0
601	20250327	113800	1613526750	18490	18490	18490	18490	0
602	20250327	113700	1613526750	18490	18540	18540	18490	99
603	20250327	113600	1611695860	18550	18550	18550	18550	10
604	20250327	113500	1611510360	18550	18540	18550	18540	50
605	20250327	113400	1610582910	18540	18540	18540	18540	0
606	20250327	113300	1610582910	18540	18500	18540	18500	226
607	20250327	113200	1606395470	18490	18500	18500	18490	50
608	20250327	113100	1605470860	18500	18500	18500	18500	39
609	20250327	113000	1604749360	18490	18490	18490	18490	363
610	20250327	112900	1598037490	18490	18490	18490	18490	22
611	20250327	112800	1597630710	18490	18490	18490	18490	1
612	20250327	112700	1597612220	18480	18480	18480	18480	138
613	20250327	112600	1595061980	18480	18480	18480	18480	0
614	20250327	112500	1595061980	18480	18480	18480	18470	278
615	20250327	112400	1589925940	18480	18480	18480	18470	89
616	20250327	112300	1588281510	18510	18480	18510	18480	252
617	20250327	112200	1583624520	18490	18490	18490	18490	36
618	20250327	112100	1582958880	18480	18480	18480	18480	25
619	20250327	112000	1582496880	18480	18490	18490	18480	125
620	20250327	111900	1580186780	18490	18490	18490	18490	41
621	20250327	111800	1579428690	18490	18490	18490	18480	475
622	20250327	111700	1570650130	18490	18490	18490	18490	21
623	20250327	111600	1570261840	18490	18500	18500	18490	847
624	20250327	111500	1554594810	18490	18490	18490	18490	127
625	20250327	111400	1552246580	18490	18490	18490	18480	360
626	20250327	111300	1545591170	18500	18500	18500	18500	16
627	20250327	111200	1545295170	18480	18480	18480	18480	22
628	20250327	111100	1544888610	18450	18460	18460	18450	250
629	20250327	111000	1540275200	18460	18470	18470	18460	181
630	20250327	110900	1536932820	18510	18510	18510	18510	51
631	20250327	110800	1535988810	18450	18460	18460	18450	10
632	20250327	110700	1535804300	18450	18460	18460	18450	173
633	20250327	110600	1532610770	18460	18530	18530	18460	111
634	20250327	110500	1530554010	18530	18470	18540	18400	4140
635	20250327	110400	1454153960	18470	18520	18530	18470	3817
636	20250327	110300	1383563850	18530	18540	18540	18530	867
637	20250327	110200	1367497990	18540	18540	18540	18540	113
638	20250327	110100	1365402970	18550	18550	18550	18550	54
639	20250327	110000	1364401270	18540	18530	18540	18530	33
640	20250327	105900	1363789730	18540	18540	18540	18540	47
641	20250327	105800	1362918350	18540	18550	18550	18540	206
642	20250327	105700	1359097100	18550	18560	18560	18550	23
643	20250327	105600	1358670440	18560	18560	18560	18540	480
644	20250327	105500	1349768170	18560	18560	18560	18555	134
645	20250327	105400	1347281290	18550	18550	18550	18550	201
646	20250327	105300	1343552740	18550	18590	18600	18540	442
647	20250327	105200	1335353050	18590	18590	18590	18590	14
648	20250327	105100	1335092790	18590	18590	18590	18590	3
649	20250327	105000	1335037020	18530	18530	18530	18530	34
650	20250327	104900	1334407000	18550	18520	18550	18520	455
651	20250327	104800	1325971520	18520	18530	18530	18520	85
652	20250327	104700	1324396800	18530	18540	18540	18530	351
653	20250327	104600	1317890730	18550	18580	18580	18540	2081
654	20250327	104500	1279277380	18590	18600	18600	18590	33
655	20250327	104400	1278663710	18600	18600	18600	18600	110
656	20250327	104300	1276617710	18600	18570	18600	18570	223
657	20250327	104200	1272473150	18570	18580	18580	18570	907
658	20250327	104100	1255625400	18590	18580	18590	18580	467
659	20250327	104000	1246948530	18570	18590	18590	18570	1552
660	20250327	103900	1218109670	18590	18610	18610	18590	1323
661	20250327	103800	1193506980	18610	18620	18620	18610	580
662	20250327	103700	1182711480	18630	18620	18630	18620	138
663	20250327	103600	1180140620	18630	18630	18630	18630	161
664	20250327	103500	1177141190	18640	18660	18660	18630	506
665	20250327	103400	1167705700	18650	18660	18660	18650	48
666	20250327	103300	1166810410	18660	18670	18670	18660	3
667	20250327	103200	1166754410	18680	18680	18680	18680	2
668	20250327	103100	1166717050	18680	18650	18680	18650	48
669	20250327	103000	1165821820	18650	18680	18680	18650	920
670	20250327	102900	1148642850	18680	18690	18690	18670	358
671	20250327	102800	1141952400	18690	18690	18690	18690	2
672	20250327	102700	1141915020	18690	18680	18690	18680	12
673	20250327	102600	1141690850	18690	18680	18690	18680	376
674	20250327	102500	1134664640	18690	18690	18690	18690	364
675	20250327	102400	1127861480	18690	18700	18700	18690	220
676	20250327	102300	1123747580	18700	18700	18700	18700	83
677	20250327	102200	1122195480	18680	18690	18690	18680	634
678	20250327	102100	1110352260	18690	18690	18690	18690	1
679	20250327	102000	1110333570	18690	18700	18700	18690	211
680	20250327	101900	1106388070	18700	18720	18720	18700	144
681	20250327	101800	1103694180	18730	18700	18740	18700	184
682	20250327	101700	1100248020	18700	18680	18700	18680	339
683	20250327	101600	1093911160	18690	18690	18690	18690	202
684	20250327	101500	1090135780	18690	18590	18690	18560	701
685	20250327	101400	1077089320	18600	18590	18600	18550	967
686	20250327	101300	1059137430	18590	18610	18610	18480	2384
687	20250327	101200	1014954360	18600	18670	18670	18450	2991
688	20250327	101100	959419100	18680	18690	18690	18660	996
689	20250327	101000	940812810	18690	18720	18720	18690	352
690	20250327	100900	934231030	18700	18720	18730	18700	461
691	20250327	100800	925606560	18720	18710	18720	18710	110
692	20250327	100700	923547860	18720	18720	18720	18720	2
693	20250327	100600	923510420	18710	18710	18710	18700	366
694	20250327	100500	916664550	18710	18730	18730	18710	878
695	20250327	100400	900231570	18730	18730	18730	18730	222
696	20250327	100300	896073510	18740	18750	18760	18740	212
697	20250327	100200	892100490	18750	18790	18790	18750	1036
698	20250327	100100	872672440	18750	18800	18800	18750	31
699	20250327	100000	872091040	18750	18790	18790	18750	184
700	20250327	095900	868638900	18790	18780	18800	18780	57
701	20250327	095800	867568330	18800	18740	18800	18740	2
702	20250327	095700	867530790	18750	18750	18750	18740	689
703	20250327	095600	854613930	18760	18780	18780	18760	347
704	20250327	095500	848103610	18760	18800	18800	18760	827
705	20250327	095400	832581890	18780	18830	18830	18780	2943
706	20250327	095300	777236450	18840	18850	18850	18840	325
707	20250327	095200	771113350	18850	18850	18850	18850	370
708	20250327	095100	764138850	18840	18840	18840	18840	0
709	20250327	095000	764138850	18840	18840	18840	18840	18
710	20250327	094900	763799730	18840	18830	18840	18830	1082
711	20250327	094800	743416450	18830	18840	18840	18830	156
712	20250327	094700	740478220	18830	18850	18850	18830	460
713	20250327	094600	731815810	18850	18860	18860	18820	174
714	20250327	094500	728540540	18820	18820	18860	18820	1284
715	20250327	094400	704344140	18830	18840	18850	18830	793
716	20250327	094300	689405350	18850	18850	18860	18840	521
717	20250327	094200	679584130	18860	18850	18860	18850	533
718	20250327	094100	669536590	18850	18850	18850	18840	470
719	20250327	094000	660677890	18850	18850	18850	18840	94
720	20250327	093900	658906630	18830	18850	18850	18830	304
721	20250327	093800	653180750	18850	18880	18880	18850	1790
722	20250327	093700	619434000	18880	18880	18900	18860	996
723	20250327	093600	600627110	18880	18870	18890	18860	1976
724	20250327	093500	563330380	18860	18820	18870	18820	891
725	20250327	093400	546552450	18820	18820	18820	18800	317
726	20250327	093300	540588810	18810	18810	18810	18810	265
727	20250327	093200	535604160	18810	18820	18820	18810	31
728	20250327	093100	535020950	18820	18830	18830	18820	358
729	20250327	093000	528281010	18830	18820	18830	18820	13
730	20250327	092900	528036300	18800	18820	18820	18800	147
731	20250327	092800	525271650	18830	18830	18830	18800	339
732	20250327	092700	518896230	18800	18800	18820	18800	1432
733	20250327	092600	491962320	18800	18820	18820	18800	164
734	20250327	092500	488877040	18820	18790	18820	18775	1782
735	20250327	092400	455383175	18800	18810	18820	18800	182
736	20250327	092300	451960805	18820	18830	18830	18800	524
737	20250327	092200	442101105	18830	18760	18830	18760	467
738	20250327	092100	433331175	18790	18760	18790	18750	175
739	20250327	092000	430047945	18760	18790	18790	18750	2027
740	20250327	091900	391990505	18790	18840	18840	18790	499
741	20250327	091800	382607875	18840	18820	18840	18820	537
742	20250327	091700	372498235	18820	18810	18820	18810	339
743	20250327	091600	366119905	18810	18840	18850	18810	1578
744	20250327	091500	336410825	18840	18830	18870	18830	1805
745	20250327	091400	302390085	18830	18800	18830	18780	948
746	20250327	091300	284554775	18800	18770	18800	18760	1744
747	20250327	091200	251814605	18780	18780	18790	18780	959
748	20250327	091100	233803235	18780	18780	18790	18770	430
749	20250327	091000	225728865	18780	18730	18790	18720	1587
750	20250327	090900	195987875	18740	18710	18740	18690	1048
751	20250327	090800	176376195	18720	18730	18740	18710	853
752	20250327	090700	160400955	18730	18700	18740	18700	2650
753	20250327	090600	110796580	18700	18660	18710	18660	679
754	20250327	090500	98102440	18660	18590	18660	18590	416
755	20250327	090400	90353540	18580	18550	18580	18550	402
756	20250327	090300	82893460	18550	18550	18550	18550	51
757	20250327	090200	81947410	18550	18460	18550	18430	591
758	20250327	090100	71039480	18510	18610	18610	18430	1379
759	20250327	090000	45528710	18590	18600	18610	18590	2346