KissMeData/402340/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213200	19279955950	99700	99700	99700	99700	21007
3	20250326	213100	19279955950	99700	99700	99700	99700	0
4	20250326	213000	19279955950	99700	99700	99700	99700	0
5	20250326	212900	19279955950	99700	99700	99700	99700	0
6	20250326	212800	19279955950	99700	99700	99700	99700	0
7	20250326	212700	19279955950	99700	99700	99700	99700	0
8	20250326	212600	19279955950	99700	99700	99700	99700	0
9	20250326	212500	19279955950	99700	99700	99700	99700	0
10	20250326	212400	19279955950	99700	99700	99700	99700	0
11	20250326	212300	19279955950	99700	99700	99700	99700	0
12	20250326	212200	19279955950	99700	99700	99700	99700	0
13	20250326	212100	19279955950	99700	99700	99700	99700	0
14	20250326	212000	19279955950	99700	99700	99700	99700	0
15	20250326	211900	19279955950	99700	99700	99700	99700	0
16	20250326	211800	19279955950	99700	99700	99700	99700	0
17	20250326	211700	19279955950	99700	99700	99700	99700	0
18	20250326	211600	19279955950	99700	99700	99700	99700	0
19	20250326	211500	19279955950	99700	99700	99700	99700	0
20	20250326	211400	19279955950	99700	99700	99700	99700	0
21	20250326	211300	19279955950	99700	99700	99700	99700	0
22	20250326	211200	19279955950	99700	99700	99700	99700	0
23	20250326	211100	19279955950	99700	99700	99700	99700	0
24	20250326	211000	19279955950	99700	99700	99700	99700	0
25	20250326	210900	19279955950	99700	99700	99700	99700	0
26	20250326	210800	19279955950	99700	99700	99700	99700	0
27	20250326	210700	19279955950	99700	99700	99700	99700	0
28	20250326	210600	19279955950	99700	99700	99700	99700	0
29	20250326	210500	19279955950	99700	99700	99700	99700	0
30	20250326	210400	19279955950	99700	99700	99700	99700	0
31	20250326	210300	19279955950	99700	99700	99700	99700	0
32	20250326	210200	19279955950	99700	99700	99700	99700	21007
33	20250326	210100	19279955950	99700	99700	99700	99700	0
34	20250326	210000	19279955950	99700	99700	99700	99700	0
35	20250326	205900	19279955950	99700	99700	99700	99700	0
36	20250326	205800	19279955950	99700	99700	99700	99700	0
37	20250326	205700	19279955950	99700	99700	99700	99700	0
38	20250326	205600	19279955950	99700	99700	99700	99700	0
39	20250326	205500	19279955950	99700	99700	99700	99700	0
40	20250326	205400	19279955950	99700	99700	99700	99700	0
41	20250326	205300	19279955950	99700	99700	99700	99700	0
42	20250326	205200	19279955950	99700	99700	99700	99700	0
43	20250326	205100	19279955950	99700	99700	99700	99700	0
44	20250326	205000	19279955950	99700	99700	99700	99700	0
45	20250326	204900	19279955950	99700	99700	99700	99700	0
46	20250326	204800	19279955950	99700	99700	99700	99700	0
47	20250326	204700	19279955950	99700	99700	99700	99700	0
48	20250326	204600	19279955950	99700	99700	99700	99700	0
49	20250326	204500	19279955950	99700	99700	99700	99700	0
50	20250326	204400	19279955950	99700	99700	99700	99700	0
51	20250326	204300	19279955950	99700	99700	99700	99700	0
52	20250326	204200	19279955950	99700	99700	99700	99700	0
53	20250326	204100	19279955950	99700	99700	99700	99700	0
54	20250326	204000	19279955950	99700	99700	99700	99700	0
55	20250326	203900	19279955950	99700	99700	99700	99700	0
56	20250326	203800	19279955950	99700	99700	99700	99700	0
57	20250326	203700	19279955950	99700	99700	99700	99700	0
58	20250326	203600	19279955950	99700	99700	99700	99700	0
59	20250326	203500	19279955950	99700	99700	99700	99700	0
60	20250326	203400	19279955950	99700	99700	99700	99700	0
61	20250326	203300	19279955950	99700	99700	99700	99700	0
62	20250326	203200	19279955950	99700	99700	99700	99700	21007
63	20250326	203100	19279955950	99700	99700	99700	99700	0
64	20250326	203000	19279955950	99700	99700	99700	99700	0
65	20250326	202900	19279955950	99700	99700	99700	99700	0
66	20250326	202800	19279955950	99700	99700	99700	99700	0
67	20250326	202700	19279955950	99700	99700	99700	99700	0
68	20250326	202600	19279955950	99700	99700	99700	99700	0
69	20250326	202500	19279955950	99700	99700	99700	99700	0
70	20250326	202400	19279955950	99700	99700	99700	99700	0
71	20250326	202300	19279955950	99700	99700	99700	99700	0
72	20250326	202200	19279955950	99700	99700	99700	99700	0
73	20250326	202100	19279955950	99700	99700	99700	99700	0
74	20250326	202000	19279955950	99700	99700	99700	99700	0
75	20250326	201900	19279955950	99700	99700	99700	99700	0
76	20250326	201800	19279955950	99700	99700	99700	99700	0
77	20250326	201700	19279955950	99700	99700	99700	99700	0
78	20250326	201600	19279955950	99700	99700	99700	99700	0
79	20250326	201500	19279955950	99700	99700	99700	99700	0
80	20250326	201400	19279955950	99700	99700	99700	99700	0
81	20250326	201300	19279955950	99700	99700	99700	99700	0
82	20250326	201200	19279955950	99700	99700	99700	99700	0
83	20250326	201100	19279955950	99700	99700	99700	99700	0
84	20250326	201000	19279955950	99700	99700	99700	99700	0
85	20250326	200900	19279955950	99700	99700	99700	99700	0
86	20250326	200800	19279955950	99700	99700	99700	99700	0
87	20250326	200700	19279955950	99700	99700	99700	99700	0
88	20250326	200600	19279955950	99700	99700	99700	99700	0
89	20250326	200500	19279955950	99700	99700	99700	99700	0
90	20250326	200400	19279955950	99700	99700	99700	99700	0
91	20250326	200300	19279955950	99700	99700	99700	99700	0
92	20250326	200200	19279955950	99700	99700	99700	99700	21007
93	20250326	200100	19279955950	99700	99700	99700	99700	0
94	20250326	200000	19279955950	99700	99700	99700	99700	0
95	20250326	195900	19279955950	99700	99700	99700	99700	0
96	20250326	195800	19279955950	99700	99700	99700	99700	0
97	20250326	195700	19279955950	99700	99700	99700	99700	0
98	20250326	195600	19279955950	99700	99700	99700	99700	0
99	20250326	195500	19279955950	99700	99700	99700	99700	0
100	20250326	195400	19279955950	99700	99700	99700	99700	0
101	20250326	195300	19279955950	99700	99700	99700	99700	0
102	20250326	195200	19279955950	99700	99700	99700	99700	0
103	20250326	195100	19279955950	99700	99700	99700	99700	0
104	20250326	195000	19279955950	99700	99700	99700	99700	0
105	20250326	194900	19279955950	99700	99700	99700	99700	0
106	20250326	194800	19279955950	99700	99700	99700	99700	0
107	20250326	194700	19279955950	99700	99700	99700	99700	0
108	20250326	194600	19279955950	99700	99700	99700	99700	0
109	20250326	194500	19279955950	99700	99700	99700	99700	0
110	20250326	194400	19279955950	99700	99700	99700	99700	0
111	20250326	194300	19279955950	99700	99700	99700	99700	0
112	20250326	194200	19279955950	99700	99700	99700	99700	0
113	20250326	194100	19279955950	99700	99700	99700	99700	0
114	20250326	194000	19279955950	99700	99700	99700	99700	0
115	20250326	193900	19279955950	99700	99700	99700	99700	0
116	20250326	193800	19279955950	99700	99700	99700	99700	0
117	20250326	193700	19279955950	99700	99700	99700	99700	0
118	20250326	193600	19279955950	99700	99700	99700	99700	0
119	20250326	193500	19279955950	99700	99700	99700	99700	0
120	20250326	193400	19279955950	99700	99700	99700	99700	0
121	20250326	193300	19279955950	99700	99700	99700	99700	0
122	20250326	193200	19279955950	99700	99700	99700	99700	21007
123	20250326	193100	19279955950	99700	99700	99700	99700	0
124	20250326	193000	19279955950	99700	99700	99700	99700	0
125	20250326	192900	19279955950	99700	99700	99700	99700	0
126	20250326	192800	19279955950	99700	99700	99700	99700	0
127	20250326	192700	19279955950	99700	99700	99700	99700	0
128	20250326	192600	19279955950	99700	99700	99700	99700	0
129	20250326	192500	19279955950	99700	99700	99700	99700	0
130	20250326	192400	19279955950	99700	99700	99700	99700	0
131	20250326	192300	19279955950	99700	99700	99700	99700	0
132	20250326	192200	19279955950	99700	99700	99700	99700	0
133	20250326	192100	19279955950	99700	99700	99700	99700	0
134	20250326	192000	19279955950	99700	99700	99700	99700	0
135	20250326	191900	19279955950	99700	99700	99700	99700	0
136	20250326	191800	19279955950	99700	99700	99700	99700	0
137	20250326	191700	19279955950	99700	99700	99700	99700	0
138	20250326	191600	19279955950	99700	99700	99700	99700	0
139	20250326	191500	19279955950	99700	99700	99700	99700	0
140	20250326	191400	19279955950	99700	99700	99700	99700	0
141	20250326	191300	19279955950	99700	99700	99700	99700	0
142	20250326	191200	19279955950	99700	99700	99700	99700	0
143	20250326	191100	19279955950	99700	99700	99700	99700	0
144	20250326	191000	19279955950	99700	99700	99700	99700	0
145	20250326	190900	19279955950	99700	99700	99700	99700	0
146	20250326	190800	19279955950	99700	99700	99700	99700	0
147	20250326	190700	19279955950	99700	99700	99700	99700	0
148	20250326	190600	19279955950	99700	99700	99700	99700	0
149	20250326	190500	19279955950	99700	99700	99700	99700	0
150	20250326	190400	19279955950	99700	99700	99700	99700	0
151	20250326	190300	19279955950	99700	99700	99700	99700	0
152	20250326	190200	19279955950	99700	99700	99700	99700	21007
153	20250326	190100	19279955950	99700	99700	99700	99700	0
154	20250326	190000	19279955950	99700	99700	99700	99700	0
155	20250326	185900	19279955950	99700	99700	99700	99700	0
156	20250326	185800	19279955950	99700	99700	99700	99700	0
157	20250326	185700	19279955950	99700	99700	99700	99700	0
158	20250326	185600	19279955950	99700	99700	99700	99700	0
159	20250326	185500	19279955950	99700	99700	99700	99700	0
160	20250326	185400	19279955950	99700	99700	99700	99700	0
161	20250326	185300	19279955950	99700	99700	99700	99700	0
162	20250326	185200	19279955950	99700	99700	99700	99700	0
163	20250326	185100	19279955950	99700	99700	99700	99700	0
164	20250326	185000	19279955950	99700	99700	99700	99700	0
165	20250326	184900	19279955950	99700	99700	99700	99700	0
166	20250326	184800	19279955950	99700	99700	99700	99700	0
167	20250326	184700	19279955950	99700	99700	99700	99700	0
168	20250326	184600	19279955950	99700	99700	99700	99700	0
169	20250326	184500	19279955950	99700	99700	99700	99700	0
170	20250326	184400	19279955950	99700	99700	99700	99700	0
171	20250326	184300	19279955950	99700	99700	99700	99700	0
172	20250326	184200	19279955950	99700	99700	99700	99700	0
173	20250326	184100	19279955950	99700	99700	99700	99700	0
174	20250326	184000	19279955950	99700	99700	99700	99700	0
175	20250326	183900	19279955950	99700	99700	99700	99700	0
176	20250326	183800	19279955950	99700	99700	99700	99700	0
177	20250326	183700	19279955950	99700	99700	99700	99700	0
178	20250326	183600	19279955950	99700	99700	99700	99700	0
179	20250326	183500	19279955950	99700	99700	99700	99700	0
180	20250326	183400	19279955950	99700	99700	99700	99700	0
181	20250326	183300	19279955950	99700	99700	99700	99700	0
182	20250326	183200	19279955950	99700	99700	99700	99700	21007
183	20250326	183100	19279955950	99700	99700	99700	99700	0
184	20250326	183000	19279955950	99700	99700	99700	99700	0
185	20250326	182900	19279955950	99700	99700	99700	99700	0
186	20250326	182800	19279955950	99700	99700	99700	99700	0
187	20250326	182700	19279955950	99700	99700	99700	99700	0
188	20250326	182600	19279955950	99700	99700	99700	99700	0
189	20250326	182500	19279955950	99700	99700	99700	99700	0
190	20250326	182400	19279955950	99700	99700	99700	99700	0
191	20250326	182300	19279955950	99700	99700	99700	99700	0
192	20250326	182200	19279955950	99700	99700	99700	99700	0
193	20250326	182100	19279955950	99700	99700	99700	99700	0
194	20250326	182000	19279955950	99700	99700	99700	99700	0
195	20250326	181900	19279955950	99700	99700	99700	99700	0
196	20250326	181800	19279955950	99700	99700	99700	99700	0
197	20250326	181700	19279955950	99700	99700	99700	99700	0
198	20250326	181600	19279955950	99700	99700	99700	99700	0
199	20250326	181500	19279955950	99700	99700	99700	99700	0
200	20250326	181400	19279955950	99700	99700	99700	99700	0
201	20250326	181300	19279955950	99700	99700	99700	99700	0
202	20250326	181200	19279955950	99700	99700	99700	99700	0
203	20250326	181100	19279955950	99700	99700	99700	99700	0
204	20250326	181000	19279955950	99700	99700	99700	99700	0
205	20250326	180900	19279955950	99700	99700	99700	99700	0
206	20250326	180800	19279955950	99700	99700	99700	99700	0
207	20250326	180700	19279955950	99700	99700	99700	99700	0
208	20250326	180600	19279955950	99700	99700	99700	99700	0
209	20250326	180500	19279955950	99700	99700	99700	99700	0
210	20250326	180400	19279955950	99700	99700	99700	99700	0
211	20250326	180300	19279955950	99700	99700	99700	99700	0
212	20250326	180200	19279955950	99700	99700	99700	99700	21007
213	20250326	180100	19279955950	99700	99700	99700	99700	0
214	20250326	180000	19279955950	99700	99700	99700	99700	0
215	20250326	175900	19279955950	99700	99700	99700	99700	0
216	20250326	175800	19279955950	99700	99700	99700	99700	0
217	20250326	175700	19279955950	99700	99700	99700	99700	0
218	20250326	175600	19279955950	99700	99700	99700	99700	0
219	20250326	175500	19279955950	99700	99700	99700	99700	0
220	20250326	175400	19279955950	99700	99700	99700	99700	0
221	20250326	175300	19279955950	99700	99700	99700	99700	0
222	20250326	175200	19279955950	99700	99700	99700	99700	0
223	20250326	175100	19279955950	99700	99700	99700	99700	0
224	20250326	175000	19279955950	99700	99700	99700	99700	0
225	20250326	174900	19279955950	99700	99700	99700	99700	0
226	20250326	174800	19279955950	99700	99700	99700	99700	0
227	20250326	174700	19279955950	99700	99700	99700	99700	0
228	20250326	174600	19279955950	99700	99700	99700	99700	0
229	20250326	174500	19279955950	99700	99700	99700	99700	0
230	20250326	174400	19279955950	99700	99700	99700	99700	0
231	20250326	174300	19279955950	99700	99700	99700	99700	0
232	20250326	174200	19279955950	99700	99700	99700	99700	0
233	20250326	174100	19279955950	99700	99700	99700	99700	0
234	20250326	174000	19279955950	99700	99700	99700	99700	0
235	20250326	173900	19279955950	99700	99700	99700	99700	0
236	20250326	173800	19279955950	99700	99700	99700	99700	0
237	20250326	173700	19279955950	99700	99700	99700	99700	0
238	20250326	173600	19279955950	99700	99700	99700	99700	0
239	20250326	173500	19279955950	99700	99700	99700	99700	0
240	20250326	173400	19279955950	99700	99700	99700	99700	0
241	20250326	173300	19279955950	99700	99700	99700	99700	0
242	20250326	173200	19279955950	99700	99700	99700	99700	21007
243	20250326	173100	19279955950	99700	99700	99700	99700	0
244	20250326	173000	19279955950	99700	99700	99700	99700	0
245	20250326	172900	19279955950	99700	99700	99700	99700	0
246	20250326	172800	19279955950	99700	99700	99700	99700	0
247	20250326	172700	19279955950	99700	99700	99700	99700	0
248	20250326	172600	19279955950	99700	99700	99700	99700	0
249	20250326	172500	19279955950	99700	99700	99700	99700	0
250	20250326	172400	19279955950	99700	99700	99700	99700	0
251	20250326	172300	19279955950	99700	99700	99700	99700	0
252	20250326	172200	19279955950	99700	99700	99700	99700	0
253	20250326	172100	19279955950	99700	99700	99700	99700	0
254	20250326	172000	19279955950	99700	99700	99700	99700	0
255	20250326	171900	19279955950	99700	99700	99700	99700	0
256	20250326	171800	19279955950	99700	99700	99700	99700	0
257	20250326	171700	19279955950	99700	99700	99700	99700	0
258	20250326	171600	19279955950	99700	99700	99700	99700	0
259	20250326	171500	19279955950	99700	99700	99700	99700	0
260	20250326	171400	19279955950	99700	99700	99700	99700	0
261	20250326	171300	19279955950	99700	99700	99700	99700	0
262	20250326	171200	19279955950	99700	99700	99700	99700	0
263	20250326	171100	19279955950	99700	99700	99700	99700	0
264	20250326	171000	19279955950	99700	99700	99700	99700	0
265	20250326	170900	19279955950	99700	99700	99700	99700	0
266	20250326	170800	19279955950	99700	99700	99700	99700	0
267	20250326	170700	19279955950	99700	99700	99700	99700	0
268	20250326	170600	19279955950	99700	99700	99700	99700	0
269	20250326	170500	19279955950	99700	99700	99700	99700	0
270	20250326	170400	19279955950	99700	99700	99700	99700	0
271	20250326	170300	19279955950	99700	99700	99700	99700	0
272	20250326	170200	19279955950	99700	99700	99700	99700	21007
273	20250326	170100	19279955950	99700	99700	99700	99700	0
274	20250326	170000	19279955950	99700	99700	99700	99700	0
275	20250326	165900	19279955950	99700	99700	99700	99700	0
276	20250326	165800	19279955950	99700	99700	99700	99700	0
277	20250326	165700	19279955950	99700	99700	99700	99700	0
278	20250326	165600	19279955950	99700	99700	99700	99700	0
279	20250326	165500	19279955950	99700	99700	99700	99700	0
280	20250326	165400	19279955950	99700	99700	99700	99700	0
281	20250326	165300	19279955950	99700	99700	99700	99700	0
282	20250326	165200	19279955950	99700	99700	99700	99700	0
283	20250326	165100	19279955950	99700	99700	99700	99700	0
284	20250326	165000	19279955950	99700	99700	99700	99700	0
285	20250326	164900	19279955950	99700	99700	99700	99700	0
286	20250326	164800	19279955950	99700	99700	99700	99700	0
287	20250326	164700	19279955950	99700	99700	99700	99700	0
288	20250326	164600	19279955950	99700	99700	99700	99700	0
289	20250326	164500	19279955950	99700	99700	99700	99700	0
290	20250326	164400	19279955950	99700	99700	99700	99700	0
291	20250326	164300	19279955950	99700	99700	99700	99700	0
292	20250326	164200	19279955950	99700	99700	99700	99700	0
293	20250326	164100	19279955950	99700	99700	99700	99700	0
294	20250326	164000	19279955950	99700	99700	99700	99700	0
295	20250326	163900	19279955950	99700	99700	99700	99700	0
296	20250326	163800	19279955950	99700	99700	99700	99700	0
297	20250326	163700	19279955950	99700	99700	99700	99700	0
298	20250326	163600	19279955950	99700	99700	99700	99700	0
299	20250326	163500	19279955950	99700	99700	99700	99700	0
300	20250326	163400	19279955950	99700	99700	99700	99700	0
301	20250326	163300	19279955950	99700	99700	99700	99700	0
302	20250326	163200	19279955950	99700	99700	99700	99700	21007
303	20250326	163100	19279955950	99700	99700	99700	99700	0
304	20250326	163000	19279955950	99700	99700	99700	99700	0
305	20250326	162900	19279955950	99700	99700	99700	99700	0
306	20250326	162800	19279955950	99700	99700	99700	99700	0
307	20250326	162700	19279955950	99700	99700	99700	99700	0
308	20250326	162600	19279955950	99700	99700	99700	99700	0
309	20250326	162500	19279955950	99700	99700	99700	99700	0
310	20250326	162400	19279955950	99700	99700	99700	99700	0
311	20250326	162300	19279955950	99700	99700	99700	99700	0
312	20250326	162200	19279955950	99700	99700	99700	99700	0
313	20250326	162100	19279955950	99700	99700	99700	99700	0
314	20250326	162000	19279955950	99700	99700	99700	99700	0
315	20250326	161900	19279955950	99700	99700	99700	99700	0
316	20250326	161800	19279955950	99700	99700	99700	99700	0
317	20250326	161700	19279955950	99700	99700	99700	99700	0
318	20250326	161600	19279955950	99700	99700	99700	99700	0
319	20250326	161500	19279955950	99700	99700	99700	99700	0
320	20250326	161400	19279955950	99700	99700	99700	99700	0
321	20250326	161300	19279955950	99700	99700	99700	99700	0
322	20250326	161200	19279955950	99700	99700	99700	99700	0
323	20250326	161100	19279955950	99700	99700	99700	99700	0
324	20250326	161000	19279955950	99700	99700	99700	99700	0
325	20250326	160900	19279955950	99700	99700	99700	99700	0
326	20250326	160800	19279955950	99700	99700	99700	99700	0
327	20250326	160700	19279955950	99700	99700	99700	99700	0
328	20250326	160600	19279955950	99700	99700	99700	99700	0
329	20250326	160500	19279955950	99700	99700	99700	99700	0
330	20250326	160400	19279955950	99700	99700	99700	99700	0
331	20250326	160300	19279955950	99700	99700	99700	99700	0
332	20250326	160200	19279955950	99700	99700	99700	99700	21007
333	20250326	160100	19279955950	99700	99700	99700	99700	0
334	20250326	160000	19279955950	99700	99700	99700	99700	0
335	20250326	155900	19279955950	99700	99700	99700	99700	0
336	20250326	155800	19279955950	99700	99700	99700	99700	0
337	20250326	155700	19279955950	99700	99700	99700	99700	0
338	20250326	155600	19279955950	99700	99700	99700	99700	0
339	20250326	155500	19279955950	99700	99700	99700	99700	0
340	20250326	155400	19279955950	99700	99700	99700	99700	0
341	20250326	155300	19279955950	99700	99700	99700	99700	0
342	20250326	155200	19279955950	99700	99700	99700	99700	0
343	20250326	155100	19279955950	99700	99700	99700	99700	0
344	20250326	155000	19279955950	99700	99700	99700	99700	0
345	20250326	154900	19279955950	99700	99700	99700	99700	0
346	20250326	154800	19279955950	99700	99700	99700	99700	0
347	20250326	154700	19279955950	99700	99700	99700	99700	0
348	20250326	154600	19279955950	99700	99700	99700	99700	0
349	20250326	154500	19279955950	99700	99700	99700	99700	0
350	20250326	154400	19279955950	99700	99700	99700	99700	0
351	20250326	154300	19279955950	99700	99700	99700	99700	0
352	20250326	154200	19279955950	99700	99700	99700	99700	0
353	20250326	154100	19279955950	99700	99700	99700	99700	0
354	20250326	154000	19279955950	99700	99700	99700	99700	0
355	20250326	153900	19279955950	99700	99700	99700	99700	0
356	20250326	153800	19279955950	99700	99700	99700	99700	0
357	20250326	153700	19279955950	99700	99700	99700	99700	0
358	20250326	153600	19279955950	99700	99700	99700	99700	0
359	20250326	153500	19279955950	99700	99700	99700	99700	0
360	20250326	153400	19279955950	99700	99700	99700	99700	0
361	20250326	153300	19279955950	99700	99700	99700	99700	0
362	20250326	153200	19279955950	99700	99700	99700	99700	21007
363	20250326	153100	19279955950	99700	99700	99700	99700	0
364	20250326	153000	19279955950	99700	99700	99700	99700	21007
365	20250326	152900	17185558050	99800	99800	99800	99800	0
366	20250326	152800	17185558050	99800	99800	99800	99800	0
367	20250326	152700	17185558050	99800	99800	99800	99800	0
368	20250326	152600	17185558050	99800	99800	99800	99800	0
369	20250326	152500	17185558050	99800	99800	99800	99800	0
370	20250326	152400	17185558050	99800	99800	99800	99800	0
371	20250326	152300	17185558050	99800	99800	99800	99800	0
372	20250326	152200	17185558050	99800	99800	99800	99800	0
373	20250326	152100	17185558050	99800	99800	99800	99800	0
374	20250326	152000	17185558050	99800	99800	99800	99800	0
375	20250326	151900	17185558050	99800	100100	100200	99700	875
376	20250326	151800	17098192650	100100	100100	100200	99800	408
377	20250326	151700	17057420950	99900	100200	100300	99900	594
378	20250326	151600	16997949350	100100	100000	100300	99800	850
379	20250326	151500	16912878050	100000	100200	100300	99800	525
380	20250326	151400	16860278850	100200	99800	100300	99800	1004
381	20250326	151300	16759807350	99800	100200	100300	99700	1365
382	20250326	151200	16623224750	100200	100000	100200	100000	435
383	20250326	151100	16579655950	100100	100200	100200	100000	459
384	20250326	151000	16533710650	100200	100100	100200	100000	294
385	20250326	150900	16504264450	100100	100000	100100	100000	255
386	20250326	150800	16478746350	100100	100100	100200	100000	343
387	20250326	150700	16444400750	100100	99900	100200	99900	236
388	20250326	150600	16420780050	100100	99900	100100	99900	345
389	20250326	150500	16386263450	100100	100200	100300	99800	630
390	20250326	150400	16323249250	100200	100200	100300	100100	195
391	20250326	150300	16303706650	100100	100100	100300	100100	174
392	20250326	150200	16286270050	100300	100000	100300	100000	214
393	20250326	150100	16264830950	100000	100300	100300	100000	387
394	20250326	150000	16226092950	100300	100000	100300	99900	662
395	20250326	145900	16159877950	100000	100000	100300	99900	495
396	20250326	145800	16110344550	100000	100200	100300	99900	433
397	20250326	145700	16067005350	100000	100300	100300	100000	379
398	20250326	145600	16029026750	100200	100100	100400	100000	240
399	20250326	145500	16004986750	100200	100300	100300	100000	257
400	20250326	145400	15979231450	100100	100200	100400	100000	606
401	20250326	145300	15918475650	100300	100200	100300	100200	203
402	20250326	145200	15898125750	100200	100300	100300	100200	142
403	20250326	145100	15883892250	100200	100200	100300	100200	340
404	20250326	145000	15849803050	100200	100200	100300	100200	187
405	20250326	144900	15831056500	100200	100200	100300	100200	402
406	20250326	144800	15790753500	100200	100300	100400	100200	296
407	20250326	144700	15761066300	100400	100300	100400	100300	157
408	20250326	144600	15745310800	100300	100300	100400	100300	161
409	20250326	144500	15729151400	100300	100300	100400	100200	361
410	20250326	144400	15692940900	100200	100200	100300	100200	162
411	20250326	144300	15676701200	100200	100200	100300	100200	144
412	20250326	144200	15662268250	100200	100200	100300	100200	169
413	20250326	144100	15645326150	100200	100200	100400	100200	1002
414	20250326	144000	15544842350	100200	100300	100300	100000	402
415	20250326	143900	15504536850	100300	100300	100400	100000	228
416	20250326	143800	15481672800	100300	100000	100400	100000	289
417	20250326	143700	15452706100	100000	100000	100300	100000	167
418	20250326	143600	15435980300	100200	100300	100300	99900	250
419	20250326	143500	15410935250	100200	100300	100300	99900	260
420	20250326	143400	15384914250	100200	100100	100200	99900	711
421	20250326	143300	15313756250	100200	100000	100300	100000	630
422	20250326	143200	15250675250	100100	100100	100100	100000	218
423	20250326	143100	15228862700	100100	100100	100100	100000	204
424	20250326	143000	15208454900	100000	100000	100100	100000	54
425	20250326	142900	15203054800	100000	100300	100300	99900	896
426	20250326	142800	15113354200	100200	100200	100300	100200	78
427	20250326	142700	15105536200	100200	100200	100300	100200	184
428	20250326	142600	15087088900	100200	100300	100300	100200	286
429	20250326	142500	15058419500	100250	100300	100300	100200	179
430	20250326	142400	15040473850	100300	100300	100400	100300	107
431	20250326	142300	15029741450	100300	100200	100400	100200	421
432	20250326	142200	14987494050	100300	100400	100500	100100	361
433	20250326	142100	14951259450	100400	100500	100500	100300	179
434	20250326	142000	14933285750	100300	100300	100500	100300	222
435	20250326	141900	14911001350	100300	100200	100400	100100	64
436	20250326	141800	14904580750	100100	100000	100300	100000	94
437	20250326	141700	14895168550	100000	100200	100400	100000	472
438	20250326	141600	14847843550	100200	100300	100400	100200	252
439	20250326	141500	14822568050	100300	100200	100300	100200	115
440	20250326	141400	14811041700	100200	100200	100300	100200	192
441	20250326	141300	14791794500	100200	100400	100400	99900	786
442	20250326	141200	14712972300	100400	100300	100400	100200	245
443	20250326	141100	14688390200	100200	100300	100300	100200	734
444	20250326	141000	14614780300	100300	100200	100300	100200	196
445	20250326	140900	14595127500	100200	100200	100300	100200	238
446	20250326	140800	14571266950	100200	100200	100300	100200	173
447	20250326	140700	14553926550	100200	100200	100300	100200	181
448	20250326	140600	14535784950	100200	100100	100300	100100	484
449	20250326	140500	14487292250	100100	100000	100200	100000	214
450	20250326	140400	14465866700	100000	100000	100200	100000	408
451	20250326	140300	14425039200	100100	100100	100200	99900	542
452	20250326	140200	14370799800	100000	100000	100100	100000	184
453	20250326	140100	14352393350	100000	100100	100200	100000	364
454	20250326	140000	14315958150	100100	100000	100200	100000	389
455	20250326	135900	14277018050	100000	100000	100100	100000	252
456	20250326	135800	14251806150	100000	100000	100100	100000	181
457	20250326	135700	14233700600	100000	100100	100300	100000	486
458	20250326	135600	14185029300	100100	100100	100200	100000	747
459	20250326	135500	14110227400	100000	100100	100100	100000	415
460	20250326	135400	14068708100	100000	100100	100200	99700	813
461	20250326	135300	13987386400	99900	100300	100400	99900	1215
462	20250326	135200	13865678100	100300	100300	100400	100300	364
463	20250326	135100	13829156900	100300	99900	100400	99900	377
464	20250326	135000	13791383350	100300	100300	100400	99900	712
465	20250326	134900	13720032850	100300	100200	100400	100200	414
466	20250326	134800	13678520950	100300	100100	100400	100100	803
467	20250326	134700	13598007200	100100	100100	100400	99800	1117
468	20250326	134600	13486142700	100100	100200	100400	100100	323
469	20250326	134500	13453775500	100100	100000	100500	100000	677
470	20250326	134400	13385952200	100000	100100	100400	100000	878
471	20250326	134300	13297966200	100100	99900	100300	99900	393
472	20250326	134200	13258616700	99800	100200	100300	99800	1224
473	20250326	134100	13136185600	100200	100400	100400	100200	333
474	20250326	134000	13102775250	100400	100200	100400	100200	299
475	20250326	133900	13072793550	100200	100300	100300	100100	242
476	20250326	133800	13048527450	100300	100300	100400	100300	473
477	20250326	133700	13001060950	100300	100300	100500	100100	688
478	20250326	133600	12932036050	100300	100400	100600	100300	331
479	20250326	133500	12898779450	100400	100400	100700	100400	356
480	20250326	133400	12863007450	100400	100600	100600	100400	279
481	20250326	133300	12834963100	100500	100500	100600	100400	239
482	20250326	133200	12810945600	100400	100400	100600	100300	258
483	20250326	133100	12785029500	100500	100600	100700	100400	221
484	20250326	133000	12762806400	100600	100400	100700	100400	432
485	20250326	132900	12719365700	100400	100400	100600	100400	262
486	20250326	132800	12693041100	100400	100400	100600	100300	395
487	20250326	132700	12653348700	100500	100300	100500	100300	701
488	20250326	132600	12582958850	100300	100200	100500	100100	1101
489	20250326	132500	12472455350	100100	100100	100200	99900	365
490	20250326	132400	12435905650	100100	100100	100200	100100	659
491	20250326	132300	12369893000	100100	100300	100400	99900	801
492	20250326	132200	12289673200	100400	100300	100400	100300	280
493	20250326	132100	12261571800	100300	100400	100400	100100	530
494	20250326	132000	12208424900	100300	100500	100500	100000	774
495	20250326	131900	12130806900	100500	100500	100700	100500	149
496	20250326	131800	12115820300	100500	100600	100700	100500	496
497	20250326	131700	12065924600	100600	100500	100600	100500	85
498	20250326	131600	12057375950	100500	100400	100600	100400	94
499	20250326	131500	12047929050	100400	100500	100600	100400	207
500	20250326	131400	12027126750	100600	100400	100600	100400	422
501	20250326	131300	11984713700	100400	100500	100600	100200	165
502	20250326	131200	11968145400	100500	100500	100500	100200	461
503	20250326	131100	11921865100	100300	100400	100600	100300	205
504	20250326	131000	11901280600	100400	100500	100700	100400	288
505	20250326	130900	11872330500	100500	100500	100700	100400	500
506	20250326	130800	11822063000	100400	100500	100500	100400	156
507	20250326	130700	11806388700	100500	100300	100500	100300	200
508	20250326	130600	11786295850	100300	100400	100500	100300	330
509	20250326	130500	11753150050	100500	100500	100500	100300	106
510	20250326	130400	11742506350	100400	100500	100500	100300	375
511	20250326	130300	11704861850	100500	100100	100500	100100	299
512	20250326	130200	11674862450	100100	100700	100700	100100	292
513	20250326	130100	11645550950	100700	100500	100700	100400	277
514	20250326	130000	11617720550	100700	100400	100700	100400	201
515	20250326	125900	11597499350	100400	100600	100700	100400	293
516	20250326	125800	11568034650	100600	100600	100600	100500	130
517	20250326	125700	11554963050	100600	100500	100600	100500	213
518	20250326	125600	11533545000	100600	100500	100700	100400	139
519	20250326	125500	11519569600	100500	100700	100700	100400	243
520	20250326	125400	11495116600	100700	100500	100700	100400	310
521	20250326	125300	11463946900	100500	100300	100500	100300	376
522	20250326	125200	11426204950	100300	100600	100600	100300	381
523	20250326	125100	11387908750	100400	100400	100700	100300	676
524	20250326	125000	11319967150	100500	100400	100500	100400	118
525	20250326	124900	11308114700	100400	100700	100700	100300	449
526	20250326	124800	11263033500	100700	100600	100700	100300	392
527	20250326	124700	11223616700	100600	100500	100700	100500	376
528	20250326	124600	11185774650	100600	100500	100600	100400	265
529	20250326	124500	11159145450	100500	100500	100700	100400	661
530	20250326	124400	11092670950	100500	100400	100500	100300	279
531	20250326	124300	11064657050	100400	100300	100400	100000	286
532	20250326	124200	11035979600	100300	100500	100500	100000	197
533	20250326	124100	11016236600	100500	100500	100600	100100	600
534	20250326	124000	10955971300	100600	100500	100600	100200	175
535	20250326	123900	10938389400	100300	100300	100500	100200	111
536	20250326	123800	10927240400	100500	100400	100500	100300	125
537	20250326	123700	10914685300	100300	100200	100500	100200	235
538	20250326	123600	10891094900	100200	100500	100500	100100	451
539	20250326	123500	10845861200	100400	100100	100500	100100	154
540	20250326	123400	10830412300	100400	100200	100400	100000	477
541	20250326	123300	10782634000	100200	100300	100400	100200	157
542	20250326	123200	10766883950	100200	100100	100300	100000	316
543	20250326	123100	10735217350	99900	100300	100500	99900	773
544	20250326	123000	10657746950	100300	100300	100300	99900	443
545	20250326	122900	10613375050	100200	100300	100600	100100	351
546	20250326	122800	10578140550	100500	100300	100500	100300	317
547	20250326	122700	10546316950	100200	100300	100500	100200	140
548	20250326	122600	10532284650	100300	100300	100500	100200	346
549	20250326	122500	10497541300	100400	100200	100400	100100	646
550	20250326	122400	10432805800	100200	100200	100400	100200	33
551	20250326	122300	10429497800	100200	100200	100400	100000	381
552	20250326	122200	10391302250	100100	100400	100500	100100	371
553	20250326	122100	10354057050	100400	100500	100500	100400	173
554	20250326	122000	10336682350	100400	100400	100500	100400	116
555	20250326	121900	10325034050	100400	100200	100500	100200	579
556	20250326	121800	10266924800	100200	100500	100600	100200	377
557	20250326	121700	10229091100	100500	100500	100600	100300	212
558	20250326	121600	10207805500	100600	100400	100600	100400	405
559	20250326	121500	10167106200	100300	100400	100500	100300	67
560	20250326	121400	10160377400	100300	100400	100600	100300	100
561	20250326	121300	10150336100	100400	100400	100600	100300	195
562	20250326	121200	10130754200	100500	100400	100500	100400	88
563	20250326	121100	10121914250	100400	100400	100600	100400	320
564	20250326	121000	10089772650	100400	100400	100600	100400	306
565	20250326	120900	10059026950	100400	100500	100500	100300	153
566	20250326	120800	10043661450	100300	100400	100500	100300	125
567	20250326	120700	10031113650	100400	100500	100500	100400	152
568	20250326	120600	10015841150	100400	100500	100600	100300	245
569	20250326	120500	9991235950	100500	100300	100700	100300	125
570	20250326	120400	9978672300	100400	100500	100500	100300	138
571	20250326	120300	9964826400	100400	100300	100500	100300	32
572	20250326	120200	9961615700	100300	100500	100500	100300	173
573	20250326	120100	9944251750	100300	100300	100600	100300	257
574	20250326	120000	9918463850	100300	100600	100600	100300	183
575	20250326	115900	9900097250	100300	100200	100500	100200	909
576	20250326	115800	9808886850	100200	100200	100300	100100	86
577	20250326	115700	9800268950	100300	100200	100300	100100	50
578	20250326	115600	9795260850	100200	100400	100500	100200	505
579	20250326	115500	9744599650	100500	100400	100500	100400	101
580	20250326	115400	9734455000	100400	100600	100600	100400	33
581	20250326	115300	9731140300	100600	100400	100700	100100	335
582	20250326	115200	9697532100	100400	100400	100600	100300	67
583	20250326	115100	9690798700	100200	100100	100600	100100	126
584	20250326	115000	9678158100	100100	100200	100500	100100	402
585	20250326	114900	9637803100	100200	100200	100500	100000	133
586	20250326	114800	9624475300	100300	100200	100600	100100	213
587	20250326	114700	9603117150	100200	100500	100800	100200	311
588	20250326	114600	9571878050	100500	100500	100700	100500	132
589	20250326	114500	9558589850	100600	100800	100800	100500	141
590	20250326	114400	9544399400	100500	100500	100800	100300	117
591	20250326	114300	9532642700	100400	100500	100600	100300	344
592	20250326	114200	9498078100	100400	100500	100600	100400	110
593	20250326	114100	9487025500	100400	100400	100600	100400	242
594	20250326	114000	9462715600	100400	100400	100900	100400	180
595	20250326	113900	9444601800	100400	100500	100500	100400	86
596	20250326	113800	9435962000	100400	100300	100500	100300	70
597	20250326	113700	9428938950	100300	100400	100700	100300	418
598	20250326	113600	9386974950	100300	100400	100800	100300	355
599	20250326	113500	9351285050	100400	100400	100800	100300	213
600	20250326	113400	9329906900	100300	101000	101000	100300	705
601	20250326	113300	9258899100	101000	100900	101000	100900	58
602	20250326	113200	9253044100	100900	100900	101000	100900	110
603	20250326	113100	9241938200	100900	101000	101000	100900	190
604	20250326	113000	9222752350	100900	101000	101000	100900	102
605	20250326	112900	9212452350	100900	100900	101000	100900	122
606	20250326	112800	9200135050	101000	100900	101000	100900	71
607	20250326	112700	9192968100	100900	101000	101100	100900	291
608	20250326	112600	9163577400	101000	100900	101000	100900	121
609	20250326	112500	9151362200	100900	101000	101000	100900	255
610	20250326	112400	9125615800	101000	101100	101200	100900	752
611	20250326	112300	9049595400	101100	101200	101200	101100	114
612	20250326	112200	9038065500	101100	101100	101200	101100	379
613	20250326	112100	8999722000	101200	101000	101200	101000	421
614	20250326	112000	8957165950	101100	101100	101200	101000	295
615	20250326	111900	8927360550	101100	101100	101300	101100	1011
616	20250326	111800	8825033950	101200	101200	101300	101200	160
617	20250326	111700	8808841000	101200	101300	101300	101200	339
618	20250326	111600	8774511700	101300	101200	101300	101200	285
619	20250326	111500	8745653300	101300	101200	101300	101200	590
620	20250326	111400	8685902500	101300	101200	101300	101200	265
621	20250326	111300	8659070350	101300	101300	101300	101200	475
622	20250326	111200	8610975350	101300	101100	101300	101100	272
623	20250326	111100	8583438650	101300	101100	101300	101100	263
624	20250326	111000	8556835250	101100	101100	101200	101100	447
625	20250326	110900	8511623750	101100	101100	101200	101100	218
626	20250326	110800	8489575950	101100	101200	101200	101100	188
627	20250326	110700	8470558250	101200	101400	101400	100700	269
628	20250326	110600	8443384650	100900	101100	101300	100900	610
629	20250326	110500	8381700650	101300	101200	101400	100900	749
630	20250326	110400	8305882850	101100	101200	101200	100900	537
631	20250326	110300	8251653050	101000	101100	101200	101000	703
632	20250326	110200	8180578050	101200	101200	101200	101100	187
633	20250326	110100	8161665150	101200	101150	101200	101100	340
634	20250326	110000	8127276400	101100	101200	101200	101000	234
635	20250326	105900	8103628100	101000	101100	101200	101000	376
636	20250326	105800	8065608300	101100	101200	101300	101100	407
637	20250326	105700	8024420900	100900	100800	101300	100800	428
638	20250326	105600	7981171550	101300	101200	101300	100700	1694
639	20250326	105500	7809886450	101000	101000	101200	101000	356
640	20250326	105400	7773906850	101000	100900	101200	100800	489
641	20250326	105300	7724519750	100700	101100	101200	100700	404
642	20250326	105200	7683709450	101200	101200	101200	101100	166
643	20250326	105100	7666916450	101200	101200	101200	101100	84
644	20250326	105000	7658418750	101100	101200	101200	101000	184
645	20250326	104900	7639810850	101200	101000	101200	100900	266
646	20250326	104800	7612937650	100900	100900	101000	100900	181
647	20250326	104700	7594664650	100900	101000	101100	100700	355
648	20250326	104600	7558819500	101000	100800	101000	100000	1465
649	20250326	104500	7411443400	100800	100600	100800	100100	1960
650	20250326	104400	7214203700	100700	100550	100700	100500	132
651	20250326	104300	7200925350	100600	100400	100600	100200	362
652	20250326	104200	7164585900	100300	100500	100500	100100	354
653	20250326	104100	7129043900	100500	100500	100500	100200	705
654	20250326	104000	7058255400	100400	100200	100600	100200	1132
655	20250326	103900	6944456300	100400	100500	100600	100200	626
656	20250326	103800	6881545700	100500	100500	100600	100500	118
657	20250326	103700	6869682600	100600	100600	100700	100500	367
658	20250326	103600	6832757800	100700	100600	100700	100500	381
659	20250326	103500	6794409100	100600	100600	100700	100500	230
660	20250326	103400	6771271600	100500	100600	100600	100200	210
661	20250326	103300	6750172500	100700	99900	100700	99900	513
662	20250326	103200	6698675500	100400	100500	100700	99800	1314
663	20250326	103100	6566797800	100500	100600	100800	100500	853
664	20250326	103000	6480884000	100500	100600	100600	100400	1756
665	20250326	102900	6304355550	100600	100600	100600	100500	204
666	20250326	102800	6283840650	100500	100600	100600	100500	303
667	20250326	102700	6253366950	100500	100500	100600	100200	610
668	20250326	102600	6192041350	100500	100800	100800	100300	715
669	20250326	102500	6120053450	100800	100700	100800	100700	187
670	20250326	102400	6101207650	100800	100700	100800	100700	254
671	20250326	102300	6075609450	100800	100800	101000	100600	413
672	20250326	102200	6033974000	100900	100900	100900	100800	148
673	20250326	102100	6019051000	100900	100900	101100	100800	151
674	20250326	102000	6003816400	100900	101100	101200	100900	476
675	20250326	101900	5955725300	101100	101100	101100	100900	519
676	20250326	101800	5903271000	101100	100800	101100	100800	830
677	20250326	101700	5819424200	100800	100900	101100	100800	1330
678	20250326	101600	5685015300	101000	100900	101100	100800	1316
679	20250326	101500	5552126000	101000	100800	101000	100600	1136
680	20250326	101400	5437550400	100800	100700	100800	100600	120
681	20250326	101300	5425461600	100800	100700	100800	100400	1037
682	20250326	101200	5321013000	100600	100800	100900	100600	877
683	20250326	101100	5232651600	100600	100500	100800	100400	1187
684	20250326	101000	5113156900	100400	100500	100500	100300	1282
685	20250326	100900	4984375700	100400	100300	100400	100100	569
686	20250326	100800	4927270350	100200	100200	100400	100100	1226
687	20250326	100700	4804391350	100300	100300	100300	100200	119
688	20250326	100600	4792458750	100200	100100	100300	100100	319
689	20250326	100500	4760482600	100200	100200	100200	100100	114
690	20250326	100400	4749064900	100100	100100	100200	100000	447
691	20250326	100300	4704294900	100200	100250	100300	99900	328
692	20250326	100200	4671425750	100200	100300	100300	100100	163
693	20250326	100100	4655081050	100200	100300	100400	100200	160
694	20250326	100000	4639034050	100300	100100	100300	99800	437
695	20250326	095900	4595261150	99800	100000	100100	99800	153
696	20250326	095800	4579958250	100000	100000	100100	100000	122
697	20250326	095700	4567755250	100000	100000	100100	99900	241
698	20250326	095600	4543650150	99900	100100	100300	99900	298
699	20250326	095500	4513803500	100300	100200	100400	100100	683
700	20250326	095400	4445347500	100200	100400	100400	100200	264
701	20250326	095300	4418859700	100300	100400	100500	100300	260
702	20250326	095200	4392757900	100400	100400	100400	100300	192
703	20250326	095100	4373484250	100300	100300	100400	100300	235
704	20250326	095000	4349899550	100300	100300	100400	100300	120
705	20250326	094900	4337859450	100300	100700	100700	100300	510
706	20250326	094800	4286619000	100600	100400	100600	100400	323
707	20250326	094700	4254153700	100700	100500	100800	99900	1174
708	20250326	094600	4136279700	100500	100500	100600	100400	893
709	20250326	094500	4046530500	100600	100200	100700	100200	2012
710	20250326	094400	3844165250	100300	100300	100300	100200	515
711	20250326	094300	3792519450	100300	100100	100400	100000	396
712	20250326	094200	3752820150	100000	100100	100200	100000	91
713	20250326	094100	3743714150	100200	99900	100200	99900	654
714	20250326	094000	3678267750	99900	100200	100300	99900	443
715	20250326	093900	3633902350	100000	100000	100200	100000	146
716	20250326	093800	3619286850	100000	100100	100200	100000	822
717	20250326	093700	3536992150	100100	100200	100300	100100	400
718	20250326	093600	3496919650	100300	100300	100600	100200	1080
719	20250326	093500	3388578550	100300	100200	100500	100200	439
720	20250326	093400	3344513500	100200	100300	100500	100200	620
721	20250326	093300	3282256900	100400	100300	100500	100300	1064
722	20250326	093200	3175495500	100300	100300	100500	100200	338
723	20250326	093100	3141562100	100300	100400	100400	100000	446
724	20250326	093000	3096835000	100300	100400	100600	99900	1132
725	20250326	092900	2983427100	100500	100400	100500	100200	642
726	20250326	092800	2918971500	100500	100200	100500	100200	513
727	20250326	092700	2867438500	100300	100500	100500	100300	567
728	20250326	092600	2810549300	100400	100500	100500	100300	84
729	20250326	092500	2802114000	100500	100400	100700	100300	937
730	20250326	092400	2707928800	100600	100600	100600	100400	684
731	20250326	092300	2639166500	100600	100700	100800	100500	433
732	20250326	092200	2595580100	100800	100700	100800	100600	989
733	20250326	092100	2495916900	100600	100700	100800	100600	462
734	20250326	092000	2449406100	100700	100400	100800	100400	1612
735	20250326	091900	2287144300	100400	100200	100600	100200	792
736	20250326	091800	2207572000	100200	100400	100500	100100	824
737	20250326	091700	2124919700	100100	100500	100500	100100	505
738	20250326	091600	2074245100	100400	100300	100500	100100	546
739	20250326	091500	2019487300	100400	100100	100400	100100	816
740	20250326	091400	1937672900	100100	99400	100200	99400	1270
741	20250326	091300	1810767700	99500	99800	100000	99500	981
742	20250326	091200	1712842600	99500	99700	99900	99500	1287
743	20250326	091100	1584491500	99600	99600	99800	99000	1548
744	20250326	091000	1430332400	99400	99500	99800	99400	901
745	20250326	090900	1340633500	99500	100000	100000	99500	1182
746	20250326	090800	1222764800	99800	100100	100100	99800	1694
747	20250326	090700	1053423900	100100	100300	100300	99900	1200
748	20250326	090600	933313600	99900	100300	100500	99900	913
749	20250326	090500	841894100	100500	100700	100700	100200	1028
750	20250326	090400	738718000	100300	100400	100700	100300	105
751	20250326	090300	728155800	100400	100600	100900	100200	1430
752	20250326	090200	584153300	100600	99900	100900	99900	2213
753	20250326	090100	361890100	100300	100000	100300	99800	933
754	20250326	090000	268689300	99800	99700	100000	99600	2694