KissMeData/457550/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214500	1024352445	16710	16710	16710	16710	762
3	20250327	214400	1024352445	16710	16710	16710	16710	0
4	20250327	214300	1024352445	16710	16710	16710	16710	0
5	20250327	214200	1024352445	16710	16710	16710	16710	0
6	20250327	214100	1024352445	16710	16710	16710	16710	0
7	20250327	214000	1024352445	16710	16710	16710	16710	0
8	20250327	213900	1024352445	16710	16710	16710	16710	0
9	20250327	213800	1024352445	16710	16710	16710	16710	0
10	20250327	213700	1024352445	16710	16710	16710	16710	0
11	20250327	213600	1024352445	16710	16710	16710	16710	0
12	20250327	213500	1024352445	16710	16710	16710	16710	0
13	20250327	213400	1024352445	16710	16710	16710	16710	0
14	20250327	213300	1024352445	16710	16710	16710	16710	0
15	20250327	213200	1024352445	16710	16710	16710	16710	0
16	20250327	213100	1024352445	16710	16710	16710	16710	0
17	20250327	213000	1024352445	16710	16710	16710	16710	0
18	20250327	212900	1024352445	16710	16710	16710	16710	0
19	20250327	212800	1024352445	16710	16710	16710	16710	0
20	20250327	212700	1024352445	16710	16710	16710	16710	0
21	20250327	212600	1024352445	16710	16710	16710	16710	0
22	20250327	212500	1024352445	16710	16710	16710	16710	0
23	20250327	212400	1024352445	16710	16710	16710	16710	0
24	20250327	212300	1024352445	16710	16710	16710	16710	0
25	20250327	212200	1024352445	16710	16710	16710	16710	0
26	20250327	212100	1024352445	16710	16710	16710	16710	0
27	20250327	212000	1024352445	16710	16710	16710	16710	0
28	20250327	211900	1024352445	16710	16710	16710	16710	0
29	20250327	211800	1024352445	16710	16710	16710	16710	0
30	20250327	211700	1024352445	16710	16710	16710	16710	0
31	20250327	211600	1024352445	16710	16710	16710	16710	0
32	20250327	211500	1024352445	16710	16710	16710	16710	762
33	20250327	211400	1024352445	16710	16710	16710	16710	0
34	20250327	211300	1024352445	16710	16710	16710	16710	0
35	20250327	211200	1024352445	16710	16710	16710	16710	0
36	20250327	211100	1024352445	16710	16710	16710	16710	0
37	20250327	211000	1024352445	16710	16710	16710	16710	0
38	20250327	210900	1024352445	16710	16710	16710	16710	0
39	20250327	210800	1024352445	16710	16710	16710	16710	0
40	20250327	210700	1024352445	16710	16710	16710	16710	0
41	20250327	210600	1024352445	16710	16710	16710	16710	0
42	20250327	210500	1024352445	16710	16710	16710	16710	0
43	20250327	210400	1024352445	16710	16710	16710	16710	0
44	20250327	210300	1024352445	16710	16710	16710	16710	0
45	20250327	210200	1024352445	16710	16710	16710	16710	0
46	20250327	210100	1024352445	16710	16710	16710	16710	0
47	20250327	210000	1024352445	16710	16710	16710	16710	0
48	20250327	205900	1024352445	16710	16710	16710	16710	0
49	20250327	205800	1024352445	16710	16710	16710	16710	0
50	20250327	205700	1024352445	16710	16710	16710	16710	0
51	20250327	205600	1024352445	16710	16710	16710	16710	0
52	20250327	205500	1024352445	16710	16710	16710	16710	0
53	20250327	205400	1024352445	16710	16710	16710	16710	0
54	20250327	205300	1024352445	16710	16710	16710	16710	0
55	20250327	205200	1024352445	16710	16710	16710	16710	0
56	20250327	205100	1024352445	16710	16710	16710	16710	0
57	20250327	205000	1024352445	16710	16710	16710	16710	0
58	20250327	204900	1024352445	16710	16710	16710	16710	0
59	20250327	204800	1024352445	16710	16710	16710	16710	0
60	20250327	204700	1024352445	16710	16710	16710	16710	0
61	20250327	204600	1024352445	16710	16710	16710	16710	0
62	20250327	204500	1024352445	16710	16710	16710	16710	762
63	20250327	204400	1024352445	16710	16710	16710	16710	0
64	20250327	204300	1024352445	16710	16710	16710	16710	0
65	20250327	204200	1024352445	16710	16710	16710	16710	0
66	20250327	204100	1024352445	16710	16710	16710	16710	0
67	20250327	204000	1024352445	16710	16710	16710	16710	0
68	20250327	203900	1024352445	16710	16710	16710	16710	0
69	20250327	203800	1024352445	16710	16710	16710	16710	0
70	20250327	203700	1024352445	16710	16710	16710	16710	0
71	20250327	203600	1024352445	16710	16710	16710	16710	0
72	20250327	203500	1024352445	16710	16710	16710	16710	0
73	20250327	203400	1024352445	16710	16710	16710	16710	0
74	20250327	203300	1024352445	16710	16710	16710	16710	0
75	20250327	203200	1024352445	16710	16710	16710	16710	0
76	20250327	203100	1024352445	16710	16710	16710	16710	0
77	20250327	203000	1024352445	16710	16710	16710	16710	0
78	20250327	202900	1024352445	16710	16710	16710	16710	0
79	20250327	202800	1024352445	16710	16710	16710	16710	0
80	20250327	202700	1024352445	16710	16710	16710	16710	0
81	20250327	202600	1024352445	16710	16710	16710	16710	0
82	20250327	202500	1024352445	16710	16710	16710	16710	0
83	20250327	202400	1024352445	16710	16710	16710	16710	0
84	20250327	202300	1024352445	16710	16710	16710	16710	0
85	20250327	202200	1024352445	16710	16710	16710	16710	0
86	20250327	202100	1024352445	16710	16710	16710	16710	0
87	20250327	202000	1024352445	16710	16710	16710	16710	0
88	20250327	201900	1024352445	16710	16710	16710	16710	0
89	20250327	201800	1024352445	16710	16710	16710	16710	0
90	20250327	201700	1024352445	16710	16710	16710	16710	0
91	20250327	201600	1024352445	16710	16710	16710	16710	0
92	20250327	201500	1024352445	16710	16710	16710	16710	762
93	20250327	201400	1024352445	16710	16710	16710	16710	0
94	20250327	201300	1024352445	16710	16710	16710	16710	0
95	20250327	201200	1024352445	16710	16710	16710	16710	0
96	20250327	201100	1024352445	16710	16710	16710	16710	0
97	20250327	201000	1024352445	16710	16710	16710	16710	0
98	20250327	200900	1024352445	16710	16710	16710	16710	0
99	20250327	200800	1024352445	16710	16710	16710	16710	0
100	20250327	200700	1024352445	16710	16710	16710	16710	0
101	20250327	200600	1024352445	16710	16710	16710	16710	0
102	20250327	200500	1024352445	16710	16710	16710	16710	0
103	20250327	200400	1024352445	16710	16710	16710	16710	0
104	20250327	200300	1024352445	16710	16710	16710	16710	0
105	20250327	200200	1024352445	16710	16710	16710	16710	0
106	20250327	200100	1024352445	16710	16710	16710	16710	0
107	20250327	200000	1024352445	16710	16710	16710	16710	0
108	20250327	195900	1024352445	16710	16710	16710	16710	0
109	20250327	195800	1024352445	16710	16710	16710	16710	0
110	20250327	195700	1024352445	16710	16710	16710	16710	0
111	20250327	195600	1024352445	16710	16710	16710	16710	0
112	20250327	195500	1024352445	16710	16710	16710	16710	0
113	20250327	195400	1024352445	16710	16710	16710	16710	0
114	20250327	195300	1024352445	16710	16710	16710	16710	0
115	20250327	195200	1024352445	16710	16710	16710	16710	0
116	20250327	195100	1024352445	16710	16710	16710	16710	0
117	20250327	195000	1024352445	16710	16710	16710	16710	0
118	20250327	194900	1024352445	16710	16710	16710	16710	0
119	20250327	194800	1024352445	16710	16710	16710	16710	0
120	20250327	194700	1024352445	16710	16710	16710	16710	0
121	20250327	194600	1024352445	16710	16710	16710	16710	0
122	20250327	194500	1024352445	16710	16710	16710	16710	762
123	20250327	194400	1024352445	16710	16710	16710	16710	0
124	20250327	194300	1024352445	16710	16710	16710	16710	0
125	20250327	194200	1024352445	16710	16710	16710	16710	0
126	20250327	194100	1024352445	16710	16710	16710	16710	0
127	20250327	194000	1024352445	16710	16710	16710	16710	0
128	20250327	193900	1024352445	16710	16710	16710	16710	0
129	20250327	193800	1024352445	16710	16710	16710	16710	0
130	20250327	193700	1024352445	16710	16710	16710	16710	0
131	20250327	193600	1024352445	16710	16710	16710	16710	0
132	20250327	193500	1024352445	16710	16710	16710	16710	0
133	20250327	193400	1024352445	16710	16710	16710	16710	0
134	20250327	193300	1024352445	16710	16710	16710	16710	0
135	20250327	193200	1024352445	16710	16710	16710	16710	0
136	20250327	193100	1024352445	16710	16710	16710	16710	0
137	20250327	193000	1024352445	16710	16710	16710	16710	0
138	20250327	192900	1024352445	16710	16710	16710	16710	0
139	20250327	192800	1024352445	16710	16710	16710	16710	0
140	20250327	192700	1024352445	16710	16710	16710	16710	0
141	20250327	192600	1024352445	16710	16710	16710	16710	0
142	20250327	192500	1024352445	16710	16710	16710	16710	0
143	20250327	192400	1024352445	16710	16710	16710	16710	0
144	20250327	192300	1024352445	16710	16710	16710	16710	0
145	20250327	192200	1024352445	16710	16710	16710	16710	0
146	20250327	192100	1024352445	16710	16710	16710	16710	0
147	20250327	192000	1024352445	16710	16710	16710	16710	0
148	20250327	191900	1024352445	16710	16710	16710	16710	0
149	20250327	191800	1024352445	16710	16710	16710	16710	0
150	20250327	191700	1024352445	16710	16710	16710	16710	0
151	20250327	191600	1024352445	16710	16710	16710	16710	0
152	20250327	191500	1024352445	16710	16710	16710	16710	762
153	20250327	191400	1024352445	16710	16710	16710	16710	0
154	20250327	191300	1024352445	16710	16710	16710	16710	0
155	20250327	191200	1024352445	16710	16710	16710	16710	0
156	20250327	191100	1024352445	16710	16710	16710	16710	0
157	20250327	191000	1024352445	16710	16710	16710	16710	0
158	20250327	190900	1024352445	16710	16710	16710	16710	0
159	20250327	190800	1024352445	16710	16710	16710	16710	0
160	20250327	190700	1024352445	16710	16710	16710	16710	0
161	20250327	190600	1024352445	16710	16710	16710	16710	0
162	20250327	190500	1024352445	16710	16710	16710	16710	0
163	20250327	190400	1024352445	16710	16710	16710	16710	0
164	20250327	190300	1024352445	16710	16710	16710	16710	0
165	20250327	190200	1024352445	16710	16710	16710	16710	0
166	20250327	190100	1024352445	16710	16710	16710	16710	0
167	20250327	190000	1024352445	16710	16710	16710	16710	0
168	20250327	185900	1024352445	16710	16710	16710	16710	0
169	20250327	185800	1024352445	16710	16710	16710	16710	0
170	20250327	185700	1024352445	16710	16710	16710	16710	0
171	20250327	185600	1024352445	16710	16710	16710	16710	0
172	20250327	185500	1024352445	16710	16710	16710	16710	0
173	20250327	185400	1024352445	16710	16710	16710	16710	0
174	20250327	185300	1024352445	16710	16710	16710	16710	0
175	20250327	185200	1024352445	16710	16710	16710	16710	0
176	20250327	185100	1024352445	16710	16710	16710	16710	0
177	20250327	185000	1024352445	16710	16710	16710	16710	0
178	20250327	184900	1024352445	16710	16710	16710	16710	0
179	20250327	184800	1024352445	16710	16710	16710	16710	0
180	20250327	184700	1024352445	16710	16710	16710	16710	0
181	20250327	184600	1024352445	16710	16710	16710	16710	0
182	20250327	184500	1024352445	16710	16710	16710	16710	762
183	20250327	184400	1024352445	16710	16710	16710	16710	0
184	20250327	184300	1024352445	16710	16710	16710	16710	0
185	20250327	184200	1024352445	16710	16710	16710	16710	0
186	20250327	184100	1024352445	16710	16710	16710	16710	0
187	20250327	184000	1024352445	16710	16710	16710	16710	0
188	20250327	183900	1024352445	16710	16710	16710	16710	0
189	20250327	183800	1024352445	16710	16710	16710	16710	0
190	20250327	183700	1024352445	16710	16710	16710	16710	0
191	20250327	183600	1024352445	16710	16710	16710	16710	0
192	20250327	183500	1024352445	16710	16710	16710	16710	0
193	20250327	183400	1024352445	16710	16710	16710	16710	0
194	20250327	183300	1024352445	16710	16710	16710	16710	0
195	20250327	183200	1024352445	16710	16710	16710	16710	0
196	20250327	183100	1024352445	16710	16710	16710	16710	0
197	20250327	183000	1024352445	16710	16710	16710	16710	0
198	20250327	182900	1024352445	16710	16710	16710	16710	0
199	20250327	182800	1024352445	16710	16710	16710	16710	0
200	20250327	182700	1024352445	16710	16710	16710	16710	0
201	20250327	182600	1024352445	16710	16710	16710	16710	0
202	20250327	182500	1024352445	16710	16710	16710	16710	0
203	20250327	182400	1024352445	16710	16710	16710	16710	0
204	20250327	182300	1024352445	16710	16710	16710	16710	0
205	20250327	182200	1024352445	16710	16710	16710	16710	0
206	20250327	182100	1024352445	16710	16710	16710	16710	0
207	20250327	182000	1024352445	16710	16710	16710	16710	0
208	20250327	181900	1024352445	16710	16710	16710	16710	0
209	20250327	181800	1024352445	16710	16710	16710	16710	0
210	20250327	181700	1024352445	16710	16710	16710	16710	0
211	20250327	181600	1024352445	16710	16710	16710	16710	0
212	20250327	181500	1024352445	16710	16710	16710	16710	762
213	20250327	181400	1024352445	16710	16710	16710	16710	0
214	20250327	181300	1024352445	16710	16710	16710	16710	0
215	20250327	181200	1024352445	16710	16710	16710	16710	0
216	20250327	181100	1024352445	16710	16710	16710	16710	0
217	20250327	181000	1024352445	16710	16710	16710	16710	0
218	20250327	180900	1024352445	16710	16710	16710	16710	0
219	20250327	180800	1024352445	16710	16710	16710	16710	0
220	20250327	180700	1024352445	16710	16710	16710	16710	0
221	20250327	180600	1024352445	16710	16710	16710	16710	0
222	20250327	180500	1024352445	16710	16710	16710	16710	0
223	20250327	180400	1024352445	16710	16710	16710	16710	0
224	20250327	180300	1024352445	16710	16710	16710	16710	0
225	20250327	180200	1024352445	16710	16710	16710	16710	0
226	20250327	180100	1024352445	16710	16710	16710	16710	0
227	20250327	180000	1024352445	16710	16710	16710	16710	0
228	20250327	175900	1024352445	16710	16710	16710	16710	0
229	20250327	175800	1024352445	16710	16710	16710	16710	0
230	20250327	175700	1024352445	16710	16710	16710	16710	0
231	20250327	175600	1024352445	16710	16710	16710	16710	0
232	20250327	175500	1024352445	16710	16710	16710	16710	0
233	20250327	175400	1024352445	16710	16710	16710	16710	0
234	20250327	175300	1024352445	16710	16710	16710	16710	0
235	20250327	175200	1024352445	16710	16710	16710	16710	0
236	20250327	175100	1024352445	16710	16710	16710	16710	0
237	20250327	175000	1024352445	16710	16710	16710	16710	0
238	20250327	174900	1024352445	16710	16710	16710	16710	0
239	20250327	174800	1024352445	16710	16710	16710	16710	0
240	20250327	174700	1024352445	16710	16710	16710	16710	0
241	20250327	174600	1024352445	16710	16710	16710	16710	0
242	20250327	174500	1024352445	16710	16710	16710	16710	762
243	20250327	174400	1024352445	16710	16710	16710	16710	0
244	20250327	174300	1024352445	16710	16710	16710	16710	0
245	20250327	174200	1024352445	16710	16710	16710	16710	0
246	20250327	174100	1024352445	16710	16710	16710	16710	0
247	20250327	174000	1024352445	16710	16710	16710	16710	0
248	20250327	173900	1024352445	16710	16710	16710	16710	0
249	20250327	173800	1024352445	16710	16710	16710	16710	0
250	20250327	173700	1024352445	16710	16710	16710	16710	0
251	20250327	173600	1024352445	16710	16710	16710	16710	0
252	20250327	173500	1024352445	16710	16710	16710	16710	0
253	20250327	173400	1024352445	16710	16710	16710	16710	0
254	20250327	173300	1024352445	16710	16710	16710	16710	0
255	20250327	173200	1024352445	16710	16710	16710	16710	0
256	20250327	173100	1024352445	16710	16710	16710	16710	0
257	20250327	173000	1024352445	16710	16710	16710	16710	0
258	20250327	172900	1024352445	16710	16710	16710	16710	0
259	20250327	172800	1024352445	16710	16710	16710	16710	0
260	20250327	172700	1024352445	16710	16710	16710	16710	0
261	20250327	172600	1024352445	16710	16710	16710	16710	0
262	20250327	172500	1024352445	16710	16710	16710	16710	0
263	20250327	172400	1024352445	16710	16710	16710	16710	0
264	20250327	172300	1024352445	16710	16710	16710	16710	0
265	20250327	172200	1024352445	16710	16710	16710	16710	0
266	20250327	172100	1024352445	16710	16710	16710	16710	0
267	20250327	172000	1024352445	16710	16710	16710	16710	0
268	20250327	171900	1024352445	16710	16710	16710	16710	0
269	20250327	171800	1024352445	16710	16710	16710	16710	0
270	20250327	171700	1024352445	16710	16710	16710	16710	0
271	20250327	171600	1024352445	16710	16710	16710	16710	0
272	20250327	171500	1024352445	16710	16710	16710	16710	762
273	20250327	171400	1024352445	16710	16710	16710	16710	0
274	20250327	171300	1024352445	16710	16710	16710	16710	0
275	20250327	171200	1024352445	16710	16710	16710	16710	0
276	20250327	171100	1024352445	16710	16710	16710	16710	0
277	20250327	171000	1024352445	16710	16710	16710	16710	0
278	20250327	170900	1024352445	16710	16710	16710	16710	0
279	20250327	170800	1024352445	16710	16710	16710	16710	0
280	20250327	170700	1024352445	16710	16710	16710	16710	0
281	20250327	170600	1024352445	16710	16710	16710	16710	0
282	20250327	170500	1024352445	16710	16710	16710	16710	0
283	20250327	170400	1024352445	16710	16710	16710	16710	0
284	20250327	170300	1024352445	16710	16710	16710	16710	0
285	20250327	170200	1024352445	16710	16710	16710	16710	0
286	20250327	170100	1024352445	16710	16710	16710	16710	0
287	20250327	170000	1024352445	16710	16710	16710	16710	0
288	20250327	165900	1024352445	16710	16710	16710	16710	0
289	20250327	165800	1024352445	16710	16710	16710	16710	0
290	20250327	165700	1024352445	16710	16710	16710	16710	0
291	20250327	165600	1024352445	16710	16710	16710	16710	0
292	20250327	165500	1024352445	16710	16710	16710	16710	0
293	20250327	165400	1024352445	16710	16710	16710	16710	0
294	20250327	165300	1024352445	16710	16710	16710	16710	0
295	20250327	165200	1024352445	16710	16710	16710	16710	0
296	20250327	165100	1024352445	16710	16710	16710	16710	0
297	20250327	165000	1024352445	16710	16710	16710	16710	0
298	20250327	164900	1024352445	16710	16710	16710	16710	0
299	20250327	164800	1024352445	16710	16710	16710	16710	0
300	20250327	164700	1024352445	16710	16710	16710	16710	0
301	20250327	164600	1024352445	16710	16710	16710	16710	0
302	20250327	164500	1024352445	16710	16710	16710	16710	762
303	20250327	164400	1024352445	16710	16710	16710	16710	0
304	20250327	164300	1024352445	16710	16710	16710	16710	0
305	20250327	164200	1024352445	16710	16710	16710	16710	0
306	20250327	164100	1024352445	16710	16710	16710	16710	0
307	20250327	164000	1024352445	16710	16710	16710	16710	0
308	20250327	163900	1024352445	16710	16710	16710	16710	0
309	20250327	163800	1024352445	16710	16710	16710	16710	0
310	20250327	163700	1024352445	16710	16710	16710	16710	0
311	20250327	163600	1024352445	16710	16710	16710	16710	0
312	20250327	163500	1024352445	16710	16710	16710	16710	0
313	20250327	163400	1024352445	16710	16710	16710	16710	0
314	20250327	163300	1024352445	16710	16710	16710	16710	0
315	20250327	163200	1024352445	16710	16710	16710	16710	0
316	20250327	163100	1024352445	16710	16710	16710	16710	0
317	20250327	163000	1024352445	16710	16710	16710	16710	0
318	20250327	162900	1024352445	16710	16710	16710	16710	0
319	20250327	162800	1024352445	16710	16710	16710	16710	0
320	20250327	162700	1024352445	16710	16710	16710	16710	0
321	20250327	162600	1024352445	16710	16710	16710	16710	0
322	20250327	162500	1024352445	16710	16710	16710	16710	0
323	20250327	162400	1024352445	16710	16710	16710	16710	0
324	20250327	162300	1024352445	16710	16710	16710	16710	0
325	20250327	162200	1024352445	16710	16710	16710	16710	0
326	20250327	162100	1024352445	16710	16710	16710	16710	0
327	20250327	162000	1024352445	16710	16710	16710	16710	0
328	20250327	161900	1024352445	16710	16710	16710	16710	0
329	20250327	161800	1024352445	16710	16710	16710	16710	0
330	20250327	161700	1024352445	16710	16710	16710	16710	0
331	20250327	161600	1024352445	16710	16710	16710	16710	0
332	20250327	161500	1024352445	16710	16710	16710	16710	762
333	20250327	161400	1024352445	16710	16710	16710	16710	0
334	20250327	161300	1024352445	16710	16710	16710	16710	0
335	20250327	161200	1024352445	16710	16710	16710	16710	0
336	20250327	161100	1024352445	16710	16710	16710	16710	0
337	20250327	161000	1024352445	16710	16710	16710	16710	0
338	20250327	160900	1024352445	16710	16710	16710	16710	0
339	20250327	160800	1024352445	16710	16710	16710	16710	0
340	20250327	160700	1024352445	16710	16710	16710	16710	0
341	20250327	160600	1024352445	16710	16710	16710	16710	0
342	20250327	160500	1024352445	16710	16710	16710	16710	0
343	20250327	160400	1024352445	16710	16710	16710	16710	0
344	20250327	160300	1024352445	16710	16710	16710	16710	0
345	20250327	160200	1024352445	16710	16710	16710	16710	0
346	20250327	160100	1024352445	16710	16710	16710	16710	0
347	20250327	160000	1024352445	16710	16710	16710	16710	0
348	20250327	155900	1024352445	16710	16710	16710	16710	0
349	20250327	155800	1024352445	16710	16710	16710	16710	0
350	20250327	155700	1024352445	16710	16710	16710	16710	0
351	20250327	155600	1024352445	16710	16710	16710	16710	0
352	20250327	155500	1024352445	16710	16710	16710	16710	0
353	20250327	155400	1024352445	16710	16710	16710	16710	0
354	20250327	155300	1024352445	16710	16710	16710	16710	0
355	20250327	155200	1024352445	16710	16710	16710	16710	0
356	20250327	155100	1024352445	16710	16710	16710	16710	0
357	20250327	155000	1024352445	16710	16710	16710	16710	0
358	20250327	154900	1024352445	16710	16710	16710	16710	0
359	20250327	154800	1024352445	16710	16710	16710	16710	0
360	20250327	154700	1024352445	16710	16710	16710	16710	0
361	20250327	154600	1024352445	16710	16710	16710	16710	0
362	20250327	154500	1024352445	16710	16710	16710	16710	762
363	20250327	154400	1024352445	16710	16710	16710	16710	0
364	20250327	154300	1024352445	16710	16710	16710	16710	0
365	20250327	154200	1024352445	16710	16710	16710	16710	0
366	20250327	154100	1024352445	16710	16710	16710	16710	0
367	20250327	154000	1024352445	16710	16710	16710	16710	0
368	20250327	153900	1024352445	16710	16710	16710	16710	0
369	20250327	153800	1024352445	16710	16710	16710	16710	0
370	20250327	153700	1024352445	16710	16710	16710	16710	0
371	20250327	153600	1024352445	16710	16710	16710	16710	0
372	20250327	153500	1024352445	16710	16710	16710	16710	0
373	20250327	153400	1024352445	16710	16710	16710	16710	0
374	20250327	153300	1024352445	16710	16710	16710	16710	0
375	20250327	153200	1024352445	16710	16710	16710	16710	0
376	20250327	153100	1024352445	16710	16710	16710	16710	0
377	20250327	153000	1024352445	16710	16710	16710	16710	762
378	20250327	152900	1011619425	16700	16700	16700	16700	0
379	20250327	152800	1011619425	16700	16700	16700	16700	0
380	20250327	152700	1011619425	16700	16700	16700	16700	0
381	20250327	152600	1011619425	16700	16700	16700	16700	0
382	20250327	152500	1011619425	16700	16700	16700	16700	0
383	20250327	152400	1011619425	16700	16700	16700	16700	0
384	20250327	152300	1011619425	16700	16700	16700	16700	0
385	20250327	152200	1011619425	16700	16700	16700	16700	0
386	20250327	152100	1011619425	16700	16700	16700	16700	0
387	20250327	152000	1011619425	16700	16700	16700	16700	0
388	20250327	151900	1011619425	16700	16710	16710	16670	72
389	20250327	151800	1010418285	16700	16710	16710	16700	1000
390	20250327	151700	993718255	16740	16710	16740	16710	507
391	20250327	151600	985246105	16740	16740	16740	16740	170
392	20250327	151500	982400305	16740	16800	16810	16740	1647
393	20250327	151400	954731795	16760	16625	16760	16625	3336
394	20250327	151300	899039705	16630	16630	16630	16630	0
395	20250327	151200	899039705	16630	16630	16630	16630	34
396	20250327	151100	898474285	16630	16630	16630	16630	100
397	20250327	151000	896811285	16630	16630	16630	16610	402
398	20250327	150900	890126125	16630	16630	16630	16630	345
399	20250327	150800	884388775	16640	16620	16640	16620	398
400	20250327	150700	877768385	16580	16620	16620	16580	1654
401	20250327	150600	850308015	16620	16620	16630	16620	956
402	20250327	150500	834419155	16620	16640	16640	16620	143
403	20250327	150400	832041225	16650	16650	16650	16650	28
404	20250327	150300	831575025	16660	16660	16660	16660	0
405	20250327	150200	831575025	16660	16660	16660	16660	107
406	20250327	150100	829792405	16660	16660	16660	16660	0
407	20250327	150000	829792405	16660	16660	16660	16660	135
408	20250327	145900	827543305	16660	16640	16660	16640	26
409	20250327	145800	827110625	16640	16640	16640	16640	50
410	20250327	145700	826278625	16640	16630	16640	16630	61
411	20250327	145600	825263685	16640	16630	16640	16630	49
412	20250327	145500	824448695	16640	16640	16640	16640	651
413	20250327	145400	813616055	16650	16650	16650	16650	188
414	20250327	145300	810485855	16650	16650	16650	16650	5
415	20250327	145200	810402605	16650	16660	16660	16650	68
416	20250327	145100	809269925	16660	16660	16660	16660	6
417	20250327	145000	809169965	16650	16660	16660	16650	137
418	20250327	144900	806887555	16650	16680	16680	16650	1022
419	20250327	144800	789869875	16680	16680	16680	16660	926
420	20250327	144700	774429195	16690	16690	16690	16690	193
421	20250327	144600	771208025	16690	16690	16690	16690	24
422	20250327	144500	770807465	16700	16690	16700	16690	4
423	20250327	144400	770740675	16690	16690	16690	16690	2
424	20250327	144300	770707295	16700	16700	16700	16700	3
425	20250327	144200	770657195	16680	16700	16700	16680	355
426	20250327	144100	764731655	16700	16700	16700	16700	83
427	20250327	144000	763345555	16700	16710	16710	16700	120
428	20250327	143900	761340755	16710	16715	16715	16710	150
429	20250327	143800	758834250	16710	16700	16710	16700	657
430	20250327	143700	747860780	16700	16690	16700	16690	55
431	20250327	143600	746942780	16690	16690	16690	16690	52
432	20250327	143500	746074900	16690	16700	16700	16690	314
433	20250327	143400	740833270	16700	16700	16700	16700	223
434	20250327	143300	737109170	16700	16700	16700	16700	3
435	20250327	143200	737059070	16710	16700	16710	16700	110
436	20250327	143100	735221020	16700	16700	16710	16700	451
437	20250327	143000	727689070	16700	16710	16710	16700	82
438	20250327	142900	726318890	16710	16720	16720	16710	142
439	20250327	142800	723945690	16720	16720	16720	16720	3
440	20250327	142700	723895530	16730	16730	16730	16730	41
441	20250327	142600	723209600	16730	16740	16740	16730	70
442	20250327	142500	722038460	16740	16760	16760	16740	868
443	20250327	142400	707497170	16760	16760	16760	16760	2
444	20250327	142300	707463650	16750	16750	16750	16750	2
445	20250327	142200	707430150	16750	16750	16750	16750	38
446	20250327	142100	706793650	16750	16750	16750	16750	44
447	20250327	142000	706056650	16750	16750	16750	16750	0
448	20250327	141900	706056650	16750	16750	16750	16750	0
449	20250327	141800	706056650	16750	16750	16750	16750	100
450	20250327	141700	704381650	16750	16750	16750	16750	128
451	20250327	141600	702237650	16750	16760	16760	16750	355
452	20250327	141500	696288500	16760	16770	16770	16760	139
453	20250327	141400	693957750	16770	16770	16770	16770	136
454	20250327	141300	691677030	16800	16800	16800	16800	1
455	20250327	141200	691660230	16770	16770	16770	16770	100
456	20250327	141100	689983230	16800	16800	16800	16800	0
457	20250327	141000	689983230	16800	16800	16800	16800	5
458	20250327	140900	689899230	16800	16780	16800	16780	202
459	20250327	140800	686505650	16780	16780	16780	16780	0
460	20250327	140700	686505650	16780	16780	16780	16780	0
461	20250327	140600	686505650	16780	16780	16780	16780	17
462	20250327	140500	686220390	16780	16780	16780	16780	0
463	20250327	140400	686220390	16780	16780	16780	16780	0
464	20250327	140300	686220390	16780	16780	16780	16780	0
465	20250327	140200	686220390	16780	16780	16780	16780	0
466	20250327	140100	686220390	16780	16780	16780	16780	0
467	20250327	140000	686220390	16780	16780	16780	16780	0
468	20250327	135900	686220390	16780	16780	16780	16780	0
469	20250327	135800	686220390	16780	16790	16790	16780	142
470	20250327	135700	683837550	16780	16780	16780	16780	4
471	20250327	135600	683770430	16780	16790	16790	16780	130
472	20250327	135500	681588740	16790	16800	16800	16790	317
473	20250327	135400	676266230	16800	16800	16800	16800	2
474	20250327	135300	676232630	16800	16800	16800	16800	0
475	20250327	135200	676232630	16800	16800	16800	16800	0
476	20250327	135100	676232630	16800	16800	16800	16800	1
477	20250327	135000	676215830	16800	16800	16800	16800	5
478	20250327	134900	676131830	16790	16790	16790	16790	0
479	20250327	134800	676131830	16790	16790	16790	16790	114
480	20250327	134700	674217770	16790	16790	16790	16790	9
481	20250327	134600	674066660	16780	16780	16780	16780	100
482	20250327	134500	672388660	16780	16780	16780	16780	9
483	20250327	134400	672237640	16780	16790	16790	16780	254
484	20250327	134300	667972990	16795	16800	16800	16795	77
485	20250327	134200	666679690	16805	16805	16805	16805	7
486	20250327	134100	666562055	16810	16810	16810	16810	59
487	20250327	134000	665570265	16800	16800	16800	16800	0
488	20250327	133900	665570265	16800	16800	16800	16800	50
489	20250327	133800	664730265	16800	16800	16800	16800	0
490	20250327	133700	664730265	16800	16800	16800	16800	1
491	20250327	133600	664713465	16800	16800	16800	16800	100
492	20250327	133500	663033465	16800	16800	16800	16800	0
493	20250327	133400	663033465	16800	16790	16800	16790	357
494	20250327	133300	657035975	16790	16790	16790	16790	0
495	20250327	133200	657035975	16790	16780	16790	16780	22
496	20250327	133100	656666695	16800	16800	16800	16800	0
497	20250327	133000	656666695	16800	16800	16800	16800	115
498	20250327	132900	654734695	16770	16770	16770	16770	5
499	20250327	132800	654650845	16770	16770	16770	16770	4
500	20250327	132700	654583765	16770	16770	16770	16770	0
501	20250327	132600	654583765	16770	16770	16770	16770	10
502	20250327	132500	654416065	16770	16770	16770	16770	0
503	20250327	132400	654416065	16770	16770	16770	16770	0
504	20250327	132300	654416065	16770	16770	16770	16770	10
505	20250327	132200	654248365	16800	16800	16800	16800	68
506	20250327	132100	653105965	16800	16810	16810	16800	38
507	20250327	132000	652467465	16800	16800	16800	16800	0
508	20250327	131900	652467465	16800	16800	16800	16800	0
509	20250327	131800	652467465	16800	16800	16800	16800	0
510	20250327	131700	652467465	16800	16800	16800	16800	60
511	20250327	131600	651459465	16800	16800	16800	16800	10
512	20250327	131500	651291465	16830	16830	16830	16830	10
513	20250327	131400	651123165	16830	16830	16830	16830	1
514	20250327	131300	651106335	16840	16840	16840	16840	0
515	20250327	131200	651106335	16840	16840	16840	16840	2
516	20250327	131100	651072655	16840	16840	16840	16840	0
517	20250327	131000	651072655	16840	16840	16840	16840	26
518	20250327	130900	650634815	16840	16840	16840	16840	10
519	20250327	130800	650466415	16840	16840	16840	16840	1
520	20250327	130700	650449575	16790	16790	16790	16780	152
521	20250327	130600	647897505	16790	16790	16790	16790	0
522	20250327	130500	647897505	16790	16780	16790	16780	50
523	20250327	130400	647058105	16740	16740	16740	16740	0
524	20250327	130300	647058105	16740	16780	16780	16740	1020
525	20250327	130200	629972005	16785	16785	16785	16785	0
526	20250327	130100	629972005	16785	16790	16790	16785	30
527	20250327	130000	629468310	16790	16790	16790	16790	0
528	20250327	125900	629468310	16790	16790	16790	16790	0
529	20250327	125800	629468310	16790	16790	16790	16790	0
530	20250327	125700	629468310	16790	16790	16790	16790	0
531	20250327	125600	629468310	16790	16790	16790	16790	2
532	20250327	125500	629434730	16790	16790	16790	16790	31
533	20250327	125400	628914240	16800	16800	16800	16800	0
534	20250327	125300	628914240	16800	16800	16800	16800	1
535	20250327	125200	628897440	16790	16760	16790	16740	720
536	20250327	125100	616821700	16760	16760	16760	16760	0
537	20250327	125000	616821700	16760	16760	16760	16760	14
538	20250327	124900	616587060	16700	16700	16700	16700	138
539	20250327	124800	614282460	16700	16690	16700	16690	259
540	20250327	124700	609959650	16700	16770	16770	16700	17
541	20250327	124600	609675330	16690	16710	16710	16690	162
542	20250327	124500	606970310	16710	16775	16775	16690	911
543	20250327	124400	591745000	16770	16770	16770	16770	1
544	20250327	124300	591728230	16800	16800	16800	16800	0
545	20250327	124200	591728230	16800	16760	16800	16730	516
546	20250327	124100	583094960	16840	16840	16840	16840	134
547	20250327	124000	580838400	16750	16750	16750	16750	0
548	20250327	123900	580838400	16750	16750	16760	16750	71
549	20250327	123800	579649130	16750	16750	16750	16750	0
550	20250327	123700	579649130	16750	16750	16750	16750	0
551	20250327	123600	579649130	16750	16750	16750	16750	9
552	20250327	123500	579498380	16750	16750	16750	16750	0
553	20250327	123400	579498380	16750	16750	16750	16750	0
554	20250327	123300	579498380	16750	16750	16750	16750	50
555	20250327	123200	578660880	16750	16750	16750	16750	0
556	20250327	123100	578660880	16750	16750	16750	16750	201
557	20250327	123000	575294130	16790	16790	16790	16790	4
558	20250327	122900	575226970	16800	16800	16800	16800	1
559	20250327	122800	575210170	16700	16700	16700	16700	94
560	20250327	122700	573640370	16690	16690	16690	16690	25
561	20250327	122600	573223120	16690	16730	16730	16690	2337
562	20250327	122500	534184160	16740	16800	16800	16730	990
563	20250327	122400	517599800	16780	16780	16780	16780	0
564	20250327	122300	517599800	16780	16770	16780	16770	99
565	20250327	122200	515939470	16780	16830	16830	16780	2790
566	20250327	122100	469063690	16830	16835	16835	16830	144
567	20250327	122000	466640160	16840	16840	16840	16840	14
568	20250327	121900	466404400	16840	16840	16840	16840	0
569	20250327	121800	466404400	16840	16840	16840	16840	5
570	20250327	121700	466320200	16840	16850	16860	16840	1174
571	20250327	121600	446538690	16860	16860	16860	16860	26
572	20250327	121500	446100330	16860	16860	16860	16860	14
573	20250327	121400	445864290	16860	16860	16860	16860	31
574	20250327	121300	445341630	16870	16870	16870	16870	5
575	20250327	121200	445257280	16920	16920	16920	16920	0
576	20250327	121100	445257280	16920	16875	16930	16860	725
577	20250327	121000	433030460	16880	16880	16880	16880	1
578	20250327	120900	433013580	16880	16880	16880	16880	10
579	20250327	120800	432844780	16880	16880	16880	16880	0
580	20250327	120700	432844780	16880	16880	16880	16880	0
581	20250327	120600	432844780	16880	16880	16880	16880	3
582	20250327	120500	432794140	16880	16880	16880	16880	3
583	20250327	120400	432743500	16880	16880	16880	16880	157
584	20250327	120300	430093340	16880	16880	16880	16880	1
585	20250327	120200	430076460	16880	16890	16890	16880	192
586	20250327	120100	426835270	16930	16930	16930	16930	0
587	20250327	120000	426835270	16930	16930	16930	16930	0
588	20250327	115900	426835270	16930	16930	16930	16930	191
589	20250327	115800	423601640	16930	16930	16930	16930	0
590	20250327	115700	423601640	16930	16930	16930	16930	0
591	20250327	115600	423601640	16930	16930	16930	16930	0
592	20250327	115500	423601640	16930	16930	16930	16930	11
593	20250327	115400	423415410	16890	16900	16900	16890	122
594	20250327	115300	421354710	16890	16890	16890	16890	0
595	20250327	115200	421354710	16890	16890	16890	16890	0
596	20250327	115100	421354710	16890	16890	16890	16890	3
597	20250327	115000	421304040	16890	16910	16910	16890	7
598	20250327	114900	421185780	16930	16930	16930	16930	1
599	20250327	114800	421168850	16930	16930	16930	16930	5
600	20250327	114700	421084200	16930	16930	16930	16930	0
601	20250327	114600	421084200	16930	16930	16930	16930	100
602	20250327	114500	419391200	16940	16940	16940	16940	10
603	20250327	114400	419221800	16940	16920	16940	16920	17
604	20250327	114300	418934020	16890	16890	16890	16890	55
605	20250327	114200	418005070	16890	16890	16890	16890	192
606	20250327	114100	414762190	16890	16900	16900	16890	24
607	20250327	114000	414356820	16890	16890	16890	16890	0
608	20250327	113900	414356820	16890	16890	16890	16890	0
609	20250327	113800	414356820	16890	16890	16890	16890	0
610	20250327	113700	414356820	16890	16890	16890	16890	0
611	20250327	113600	414356820	16890	16890	16890	16890	0
612	20250327	113500	414356820	16890	16890	16890	16890	0
613	20250327	113400	414356820	16890	16890	16890	16890	15
614	20250327	113300	414103470	16900	16900	16900	16900	0
615	20250327	113200	414103470	16900	16900	16900	16900	57
616	20250327	113100	413140170	16890	16890	16890	16890	40
617	20250327	113000	412464570	16890	16890	16890	16890	0
618	20250327	112900	412464570	16890	16890	16890	16890	31
619	20250327	112800	411940980	16900	16900	16900	16900	12
620	20250327	112700	411738180	16900	16900	16900	16900	1
621	20250327	112600	411721280	16890	16890	16890	16890	19
622	20250327	112500	411400370	16890	16890	16890	16890	0
623	20250327	112400	411400370	16890	16890	16890	16890	10
624	20250327	112300	411231470	16890	16910	16910	16890	1458
625	20250327	112200	386581880	16910	16910	16910	16910	13
626	20250327	112100	386362050	16910	16910	16910	16910	421
627	20250327	112000	379242940	16920	16920	16920	16910	430
628	20250327	111900	371971310	16910	16910	16910	16910	0
629	20250327	111800	371971310	16910	16910	16910	16910	0
630	20250327	111700	371971310	16910	16910	16910	16910	1
631	20250327	111600	371954400	16940	16940	16940	16940	0
632	20250327	111500	371954400	16940	16940	16940	16940	20
633	20250327	111400	371615600	16910	16920	16920	16910	12
634	20250327	111300	371412580	16920	16920	16920	16920	0
635	20250327	111200	371412580	16920	16940	16940	16920	2
636	20250327	111100	371378720	16920	16920	16920	16920	0
637	20250327	111000	371378720	16920	16920	16920	16920	0
638	20250327	110900	371378720	16920	16930	16930	16920	49
639	20250327	110800	370549620	16930	16930	16930	16930	1
640	20250327	110700	370532690	16940	16930	16940	16930	6
641	20250327	110600	370431100	16920	16920	16920	16920	0
642	20250327	110500	370431100	16920	16920	16920	16920	0
643	20250327	110400	370431100	16920	16920	16920	16920	10
644	20250327	110300	370261900	16920	16910	16920	16910	100
645	20250327	110200	368569950	16900	16900	16900	16895	23
646	20250327	110100	368181300	16900	16910	16910	16900	15
647	20250327	110000	367927750	16900	16900	16900	16900	0
648	20250327	105900	367927750	16900	16900	16900	16900	0
649	20250327	105800	367927750	16900	16890	16900	16890	374
650	20250327	105700	361610870	16890	16910	16910	16890	15
651	20250327	105600	361357500	16910	16890	16910	16890	581
652	20250327	105500	351544010	16900	16900	16900	16900	10
653	20250327	105400	351375010	16910	16905	16910	16900	912
654	20250327	105300	335962155	16910	16910	16910	16910	204
655	20250327	105200	332512515	16910	16920	16920	16910	263
656	20250327	105100	328063235	16920	16925	16925	16920	96
657	20250327	105000	326438890	16925	16930	16930	16925	35
658	20250327	104900	325846390	16930	16930	16930	16930	0
659	20250327	104800	325846390	16930	16930	16930	16930	1
660	20250327	104700	325829460	16930	16930	16930	16930	0
661	20250327	104600	325829460	16930	16950	16950	16930	170
662	20250327	104500	322950410	16950	16970	16970	16950	549
663	20250327	104400	313644760	16950	16950	16950	16950	101
664	20250327	104300	311932810	16960	16970	16970	16960	131
665	20250327	104200	309709900	17000	17000	17000	17000	5
666	20250327	104100	309624900	17000	16950	17000	16950	54
667	20250327	104000	308709550	16950	16950	16950	16950	0
668	20250327	103900	308709550	16950	16950	16950	16950	200
669	20250327	103800	305319550	16980	16980	16980	16950	219
670	20250327	103700	301606920	16950	16950	16950	16950	70
671	20250327	103600	300420420	16950	16960	16960	16950	216
672	20250327	103500	296757210	16970	16980	16980	16970	9
673	20250327	103400	296604450	16980	16980	16980	16980	55
674	20250327	103300	295670550	16980	16980	16980	16980	2
675	20250327	103200	295636590	16980	16990	17000	16980	415
676	20250327	103100	288584310	16990	17000	17000	16990	224
677	20250327	103000	284778530	17000	17000	17000	17000	3
678	20250327	102900	284727530	17000	17000	17000	17000	46
679	20250327	102800	283945530	17000	17000	17000	17000	100
680	20250327	102700	282245530	17000	17000	17000	17000	0
681	20250327	102600	282245530	17000	17000	17000	17000	36
682	20250327	102500	281633530	17000	17000	17000	17000	0
683	20250327	102400	281633530	17000	17000	17000	17000	20
684	20250327	102300	281293530	17000	17000	17000	17000	300
685	20250327	102200	276193530	17040	17040	17040	17040	100
686	20250327	102100	274489530	17000	17000	17000	17000	495
687	20250327	102000	266074530	17000	17000	17000	17000	8
688	20250327	101900	265938530	17040	17040	17040	17040	11
689	20250327	101800	265751090	17040	17040	17040	17040	5
690	20250327	101700	265665890	17040	17040	17040	17040	1
691	20250327	101600	265648850	17040	17040	17040	17040	1
692	20250327	101500	265631810	17040	17040	17040	17040	1
693	20250327	101400	265614770	16970	16970	16970	16970	0
694	20250327	101300	265614770	16970	17050	17050	16970	6
695	20250327	101200	265512550	17070	17090	17090	17070	11
696	20250327	101100	265324580	17100	17100	17100	17100	0
697	20250327	101000	265324580	17100	16980	17100	16980	417
698	20250327	100900	258229180	16980	16970	16980	16960	12
699	20250327	100800	258025580	16980	16980	16980	16980	1
700	20250327	100700	258008600	16980	16980	16980	16970	14
701	20250327	100600	257770890	16980	16990	16990	16980	201
702	20250327	100500	254357900	16980	16980	16980	16980	65
703	20250327	100400	253254200	17000	17000	17000	16990	35
704	20250327	100300	252659240	17000	17000	17000	17000	0
705	20250327	100200	252659240	17000	17000	17000	17000	0
706	20250327	100100	252659240	17000	17010	17020	17000	281
707	20250327	100000	247881830	17060	17090	17090	17060	55
708	20250327	095900	246942030	17100	17000	17100	17000	2
709	20250327	095800	246907930	17000	17000	17000	17000	0
710	20250327	095700	246907930	17000	17020	17020	17000	130
711	20250327	095600	244697190	17000	17060	17060	17000	564
712	20250327	095500	235089510	17060	17080	17080	17060	5
713	20250327	095400	235004130	17110	17110	17110	17110	1
714	20250327	095300	234987020	17080	17090	17090	17080	298
715	20250327	095200	229896550	17090	17090	17090	17090	1
716	20250327	095100	229879460	17100	17110	17110	17100	21
717	20250327	095000	229520250	17130	17130	17130	17130	12
718	20250327	094900	229314690	17125	17155	17155	17125	48
719	20250327	094800	228492270	17190	17190	17190	17190	0
720	20250327	094700	228492270	17190	17190	17190	17190	10
721	20250327	094600	228320370	17190	17190	17190	17190	470
722	20250327	094500	220241070	17190	17190	17190	17190	44
723	20250327	094400	219484710	17190	17180	17250	17180	239
724	20250327	094300	215376200	17170	17150	17170	17090	125
725	20250327	094200	213238410	17090	17080	17100	17080	121
726	20250327	094100	211170440	17080	17070	17080	17070	53
727	20250327	094000	210265690	17070	17040	17070	17040	109
728	20250327	093900	208406440	17040	17040	17040	17040	15
729	20250327	093800	208150840	17040	17040	17040	17040	244
730	20250327	093700	203993080	17040	17060	17060	17040	31
731	20250327	093600	203464820	17060	17060	17060	17060	1
732	20250327	093500	203447760	17060	17060	17060	17060	5
733	20250327	093400	203362460	17080	17080	17080	17080	0
734	20250327	093300	203362460	17080	17080	17080	17080	0
735	20250327	093200	203362460	17080	17080	17080	17080	60
736	20250327	093100	202337660	17040	17080	17080	17040	7
737	20250327	093000	202218140	17040	17040	17040	17040	131
738	20250327	092900	199985900	17040	17040	17040	17040	79
739	20250327	092800	198639740	17040	17040	17040	17040	174
740	20250327	092700	195674780	17040	17000	17070	17000	198
741	20250327	092600	192304190	16920	16930	16930	16920	110
742	20250327	092500	190442300	16930	17030	17030	16930	174
743	20250327	092400	187487670	17030	17030	17030	17030	30
744	20250327	092300	186976770	17030	17080	17080	17030	511
745	20250327	092200	178271910	17080	17050	17080	17050	437
746	20250327	092100	170820700	17050	17050	17050	17050	50
747	20250327	092000	169968200	17050	17100	17100	17050	142
748	20250327	091900	167542800	17100	17100	17100	17100	20
749	20250327	091800	167200800	17100	17100	17100	17100	76
750	20250327	091700	165901200	17030	17030	17030	17030	1
751	20250327	091600	165884170	17030	17030	17030	17030	50
752	20250327	091500	165032670	17030	17030	17030	17030	0
753	20250327	091400	165032670	17030	16920	17030	16920	51
754	20250327	091300	164169640	17030	17000	17030	17000	349
755	20250327	091200	158230100	16910	16920	16920	16910	157
756	20250327	091100	155573750	16920	16980	17000	16920	332
757	20250327	091000	149936050	16980	16940	16980	16880	462
758	20250327	090900	142120510	16890	16890	16890	16890	134
759	20250327	090800	139857250	16890	16840	16890	16840	673
760	20250327	090700	128518530	16840	16830	16860	16830	405
761	20250327	090600	121695430	16830	16840	16840	16830	7
762	20250327	090500	121577610	16850	16830	16850	16810	790
763	20250327	090400	108285040	16830	16830	16830	16820	341
764	20250327	090300	102546050	16850	16870	16870	16830	220
765	20250327	090200	98835660	16860	16830	16860	16820	1003
766	20250327	090100	81948460	16860	16910	16910	16800	3714
767	20250327	090000	19229940	16910	16910	16920	16910	1137