KissMeData/457190/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214500	7060802275	47450	47450	47450	47450	6390
3	20250327	214400	7060802275	47450	47450	47450	47450	0
4	20250327	214300	7060802275	47450	47450	47450	47450	0
5	20250327	214200	7060802275	47450	47450	47450	47450	0
6	20250327	214100	7060802275	47450	47450	47450	47450	0
7	20250327	214000	7060802275	47450	47450	47450	47450	0
8	20250327	213900	7060802275	47450	47450	47450	47450	0
9	20250327	213800	7060802275	47450	47450	47450	47450	0
10	20250327	213700	7060802275	47450	47450	47450	47450	0
11	20250327	213600	7060802275	47450	47450	47450	47450	0
12	20250327	213500	7060802275	47450	47450	47450	47450	0
13	20250327	213400	7060802275	47450	47450	47450	47450	0
14	20250327	213300	7060802275	47450	47450	47450	47450	0
15	20250327	213200	7060802275	47450	47450	47450	47450	0
16	20250327	213100	7060802275	47450	47450	47450	47450	0
17	20250327	213000	7060802275	47450	47450	47450	47450	0
18	20250327	212900	7060802275	47450	47450	47450	47450	0
19	20250327	212800	7060802275	47450	47450	47450	47450	0
20	20250327	212700	7060802275	47450	47450	47450	47450	0
21	20250327	212600	7060802275	47450	47450	47450	47450	0
22	20250327	212500	7060802275	47450	47450	47450	47450	0
23	20250327	212400	7060802275	47450	47450	47450	47450	0
24	20250327	212300	7060802275	47450	47450	47450	47450	0
25	20250327	212200	7060802275	47450	47450	47450	47450	0
26	20250327	212100	7060802275	47450	47450	47450	47450	0
27	20250327	212000	7060802275	47450	47450	47450	47450	0
28	20250327	211900	7060802275	47450	47450	47450	47450	0
29	20250327	211800	7060802275	47450	47450	47450	47450	0
30	20250327	211700	7060802275	47450	47450	47450	47450	0
31	20250327	211600	7060802275	47450	47450	47450	47450	0
32	20250327	211500	7060802275	47450	47450	47450	47450	6390
33	20250327	211400	7060802275	47450	47450	47450	47450	0
34	20250327	211300	7060802275	47450	47450	47450	47450	0
35	20250327	211200	7060802275	47450	47450	47450	47450	0
36	20250327	211100	7060802275	47450	47450	47450	47450	0
37	20250327	211000	7060802275	47450	47450	47450	47450	0
38	20250327	210900	7060802275	47450	47450	47450	47450	0
39	20250327	210800	7060802275	47450	47450	47450	47450	0
40	20250327	210700	7060802275	47450	47450	47450	47450	0
41	20250327	210600	7060802275	47450	47450	47450	47450	0
42	20250327	210500	7060802275	47450	47450	47450	47450	0
43	20250327	210400	7060802275	47450	47450	47450	47450	0
44	20250327	210300	7060802275	47450	47450	47450	47450	0
45	20250327	210200	7060802275	47450	47450	47450	47450	0
46	20250327	210100	7060802275	47450	47450	47450	47450	0
47	20250327	210000	7060802275	47450	47450	47450	47450	0
48	20250327	205900	7060802275	47450	47450	47450	47450	0
49	20250327	205800	7060802275	47450	47450	47450	47450	0
50	20250327	205700	7060802275	47450	47450	47450	47450	0
51	20250327	205600	7060802275	47450	47450	47450	47450	0
52	20250327	205500	7060802275	47450	47450	47450	47450	0
53	20250327	205400	7060802275	47450	47450	47450	47450	0
54	20250327	205300	7060802275	47450	47450	47450	47450	0
55	20250327	205200	7060802275	47450	47450	47450	47450	0
56	20250327	205100	7060802275	47450	47450	47450	47450	0
57	20250327	205000	7060802275	47450	47450	47450	47450	0
58	20250327	204900	7060802275	47450	47450	47450	47450	0
59	20250327	204800	7060802275	47450	47450	47450	47450	0
60	20250327	204700	7060802275	47450	47450	47450	47450	0
61	20250327	204600	7060802275	47450	47450	47450	47450	0
62	20250327	204500	7060802275	47450	47450	47450	47450	6390
63	20250327	204400	7060802275	47450	47450	47450	47450	0
64	20250327	204300	7060802275	47450	47450	47450	47450	0
65	20250327	204200	7060802275	47450	47450	47450	47450	0
66	20250327	204100	7060802275	47450	47450	47450	47450	0
67	20250327	204000	7060802275	47450	47450	47450	47450	0
68	20250327	203900	7060802275	47450	47450	47450	47450	0
69	20250327	203800	7060802275	47450	47450	47450	47450	0
70	20250327	203700	7060802275	47450	47450	47450	47450	0
71	20250327	203600	7060802275	47450	47450	47450	47450	0
72	20250327	203500	7060802275	47450	47450	47450	47450	0
73	20250327	203400	7060802275	47450	47450	47450	47450	0
74	20250327	203300	7060802275	47450	47450	47450	47450	0
75	20250327	203200	7060802275	47450	47450	47450	47450	0
76	20250327	203100	7060802275	47450	47450	47450	47450	0
77	20250327	203000	7060802275	47450	47450	47450	47450	0
78	20250327	202900	7060802275	47450	47450	47450	47450	0
79	20250327	202800	7060802275	47450	47450	47450	47450	0
80	20250327	202700	7060802275	47450	47450	47450	47450	0
81	20250327	202600	7060802275	47450	47450	47450	47450	0
82	20250327	202500	7060802275	47450	47450	47450	47450	0
83	20250327	202400	7060802275	47450	47450	47450	47450	0
84	20250327	202300	7060802275	47450	47450	47450	47450	0
85	20250327	202200	7060802275	47450	47450	47450	47450	0
86	20250327	202100	7060802275	47450	47450	47450	47450	0
87	20250327	202000	7060802275	47450	47450	47450	47450	0
88	20250327	201900	7060802275	47450	47450	47450	47450	0
89	20250327	201800	7060802275	47450	47450	47450	47450	0
90	20250327	201700	7060802275	47450	47450	47450	47450	0
91	20250327	201600	7060802275	47450	47450	47450	47450	0
92	20250327	201500	7060802275	47450	47450	47450	47450	6390
93	20250327	201400	7060802275	47450	47450	47450	47450	0
94	20250327	201300	7060802275	47450	47450	47450	47450	0
95	20250327	201200	7060802275	47450	47450	47450	47450	0
96	20250327	201100	7060802275	47450	47450	47450	47450	0
97	20250327	201000	7060802275	47450	47450	47450	47450	0
98	20250327	200900	7060802275	47450	47450	47450	47450	0
99	20250327	200800	7060802275	47450	47450	47450	47450	0
100	20250327	200700	7060802275	47450	47450	47450	47450	0
101	20250327	200600	7060802275	47450	47450	47450	47450	0
102	20250327	200500	7060802275	47450	47450	47450	47450	0
103	20250327	200400	7060802275	47450	47450	47450	47450	0
104	20250327	200300	7060802275	47450	47450	47450	47450	0
105	20250327	200200	7060802275	47450	47450	47450	47450	0
106	20250327	200100	7060802275	47450	47450	47450	47450	0
107	20250327	200000	7060802275	47450	47450	47450	47450	0
108	20250327	195900	7060802275	47450	47450	47450	47450	0
109	20250327	195800	7060802275	47450	47450	47450	47450	0
110	20250327	195700	7060802275	47450	47450	47450	47450	0
111	20250327	195600	7060802275	47450	47450	47450	47450	0
112	20250327	195500	7060802275	47450	47450	47450	47450	0
113	20250327	195400	7060802275	47450	47450	47450	47450	0
114	20250327	195300	7060802275	47450	47450	47450	47450	0
115	20250327	195200	7060802275	47450	47450	47450	47450	0
116	20250327	195100	7060802275	47450	47450	47450	47450	0
117	20250327	195000	7060802275	47450	47450	47450	47450	0
118	20250327	194900	7060802275	47450	47450	47450	47450	0
119	20250327	194800	7060802275	47450	47450	47450	47450	0
120	20250327	194700	7060802275	47450	47450	47450	47450	0
121	20250327	194600	7060802275	47450	47450	47450	47450	0
122	20250327	194500	7060802275	47450	47450	47450	47450	6390
123	20250327	194400	7060802275	47450	47450	47450	47450	0
124	20250327	194300	7060802275	47450	47450	47450	47450	0
125	20250327	194200	7060802275	47450	47450	47450	47450	0
126	20250327	194100	7060802275	47450	47450	47450	47450	0
127	20250327	194000	7060802275	47450	47450	47450	47450	0
128	20250327	193900	7060802275	47450	47450	47450	47450	0
129	20250327	193800	7060802275	47450	47450	47450	47450	0
130	20250327	193700	7060802275	47450	47450	47450	47450	0
131	20250327	193600	7060802275	47450	47450	47450	47450	0
132	20250327	193500	7060802275	47450	47450	47450	47450	0
133	20250327	193400	7060802275	47450	47450	47450	47450	0
134	20250327	193300	7060802275	47450	47450	47450	47450	0
135	20250327	193200	7060802275	47450	47450	47450	47450	0
136	20250327	193100	7060802275	47450	47450	47450	47450	0
137	20250327	193000	7060802275	47450	47450	47450	47450	0
138	20250327	192900	7060802275	47450	47450	47450	47450	0
139	20250327	192800	7060802275	47450	47450	47450	47450	0
140	20250327	192700	7060802275	47450	47450	47450	47450	0
141	20250327	192600	7060802275	47450	47450	47450	47450	0
142	20250327	192500	7060802275	47450	47450	47450	47450	0
143	20250327	192400	7060802275	47450	47450	47450	47450	0
144	20250327	192300	7060802275	47450	47450	47450	47450	0
145	20250327	192200	7060802275	47450	47450	47450	47450	0
146	20250327	192100	7060802275	47450	47450	47450	47450	0
147	20250327	192000	7060802275	47450	47450	47450	47450	0
148	20250327	191900	7060802275	47450	47450	47450	47450	0
149	20250327	191800	7060802275	47450	47450	47450	47450	0
150	20250327	191700	7060802275	47450	47450	47450	47450	0
151	20250327	191600	7060802275	47450	47450	47450	47450	0
152	20250327	191500	7060802275	47450	47450	47450	47450	6390
153	20250327	191400	7060802275	47450	47450	47450	47450	0
154	20250327	191300	7060802275	47450	47450	47450	47450	0
155	20250327	191200	7060802275	47450	47450	47450	47450	0
156	20250327	191100	7060802275	47450	47450	47450	47450	0
157	20250327	191000	7060802275	47450	47450	47450	47450	0
158	20250327	190900	7060802275	47450	47450	47450	47450	0
159	20250327	190800	7060802275	47450	47450	47450	47450	0
160	20250327	190700	7060802275	47450	47450	47450	47450	0
161	20250327	190600	7060802275	47450	47450	47450	47450	0
162	20250327	190500	7060802275	47450	47450	47450	47450	0
163	20250327	190400	7060802275	47450	47450	47450	47450	0
164	20250327	190300	7060802275	47450	47450	47450	47450	0
165	20250327	190200	7060802275	47450	47450	47450	47450	0
166	20250327	190100	7060802275	47450	47450	47450	47450	0
167	20250327	190000	7060802275	47450	47450	47450	47450	0
168	20250327	185900	7060802275	47450	47450	47450	47450	0
169	20250327	185800	7060802275	47450	47450	47450	47450	0
170	20250327	185700	7060802275	47450	47450	47450	47450	0
171	20250327	185600	7060802275	47450	47450	47450	47450	0
172	20250327	185500	7060802275	47450	47450	47450	47450	0
173	20250327	185400	7060802275	47450	47450	47450	47450	0
174	20250327	185300	7060802275	47450	47450	47450	47450	0
175	20250327	185200	7060802275	47450	47450	47450	47450	0
176	20250327	185100	7060802275	47450	47450	47450	47450	0
177	20250327	185000	7060802275	47450	47450	47450	47450	0
178	20250327	184900	7060802275	47450	47450	47450	47450	0
179	20250327	184800	7060802275	47450	47450	47450	47450	0
180	20250327	184700	7060802275	47450	47450	47450	47450	0
181	20250327	184600	7060802275	47450	47450	47450	47450	0
182	20250327	184500	7060802275	47450	47450	47450	47450	6390
183	20250327	184400	7060802275	47450	47450	47450	47450	0
184	20250327	184300	7060802275	47450	47450	47450	47450	0
185	20250327	184200	7060802275	47450	47450	47450	47450	0
186	20250327	184100	7060802275	47450	47450	47450	47450	0
187	20250327	184000	7060802275	47450	47450	47450	47450	0
188	20250327	183900	7060802275	47450	47450	47450	47450	0
189	20250327	183800	7060802275	47450	47450	47450	47450	0
190	20250327	183700	7060802275	47450	47450	47450	47450	0
191	20250327	183600	7060802275	47450	47450	47450	47450	0
192	20250327	183500	7060802275	47450	47450	47450	47450	0
193	20250327	183400	7060802275	47450	47450	47450	47450	0
194	20250327	183300	7060802275	47450	47450	47450	47450	0
195	20250327	183200	7060802275	47450	47450	47450	47450	0
196	20250327	183100	7060802275	47450	47450	47450	47450	0
197	20250327	183000	7060802275	47450	47450	47450	47450	0
198	20250327	182900	7060802275	47450	47450	47450	47450	0
199	20250327	182800	7060802275	47450	47450	47450	47450	0
200	20250327	182700	7060802275	47450	47450	47450	47450	0
201	20250327	182600	7060802275	47450	47450	47450	47450	0
202	20250327	182500	7060802275	47450	47450	47450	47450	0
203	20250327	182400	7060802275	47450	47450	47450	47450	0
204	20250327	182300	7060802275	47450	47450	47450	47450	0
205	20250327	182200	7060802275	47450	47450	47450	47450	0
206	20250327	182100	7060802275	47450	47450	47450	47450	0
207	20250327	182000	7060802275	47450	47450	47450	47450	0
208	20250327	181900	7060802275	47450	47450	47450	47450	0
209	20250327	181800	7060802275	47450	47450	47450	47450	0
210	20250327	181700	7060802275	47450	47450	47450	47450	0
211	20250327	181600	7060802275	47450	47450	47450	47450	0
212	20250327	181500	7060802275	47450	47450	47450	47450	6390
213	20250327	181400	7060802275	47450	47450	47450	47450	0
214	20250327	181300	7060802275	47450	47450	47450	47450	0
215	20250327	181200	7060802275	47450	47450	47450	47450	0
216	20250327	181100	7060802275	47450	47450	47450	47450	0
217	20250327	181000	7060802275	47450	47450	47450	47450	0
218	20250327	180900	7060802275	47450	47450	47450	47450	0
219	20250327	180800	7060802275	47450	47450	47450	47450	0
220	20250327	180700	7060802275	47450	47450	47450	47450	0
221	20250327	180600	7060802275	47450	47450	47450	47450	0
222	20250327	180500	7060802275	47450	47450	47450	47450	0
223	20250327	180400	7060802275	47450	47450	47450	47450	0
224	20250327	180300	7060802275	47450	47450	47450	47450	0
225	20250327	180200	7060802275	47450	47450	47450	47450	0
226	20250327	180100	7060802275	47450	47450	47450	47450	0
227	20250327	180000	7060802275	47450	47450	47450	47450	0
228	20250327	175900	7060802275	47450	47450	47450	47450	0
229	20250327	175800	7060802275	47450	47450	47450	47450	0
230	20250327	175700	7060802275	47450	47450	47450	47450	0
231	20250327	175600	7060802275	47450	47450	47450	47450	0
232	20250327	175500	7060802275	47450	47450	47450	47450	0
233	20250327	175400	7060802275	47450	47450	47450	47450	0
234	20250327	175300	7060802275	47450	47450	47450	47450	0
235	20250327	175200	7060802275	47450	47450	47450	47450	0
236	20250327	175100	7060802275	47450	47450	47450	47450	0
237	20250327	175000	7060802275	47450	47450	47450	47450	0
238	20250327	174900	7060802275	47450	47450	47450	47450	0
239	20250327	174800	7060802275	47450	47450	47450	47450	0
240	20250327	174700	7060802275	47450	47450	47450	47450	0
241	20250327	174600	7060802275	47450	47450	47450	47450	0
242	20250327	174500	7060802275	47450	47450	47450	47450	6390
243	20250327	174400	7060802275	47450	47450	47450	47450	0
244	20250327	174300	7060802275	47450	47450	47450	47450	0
245	20250327	174200	7060802275	47450	47450	47450	47450	0
246	20250327	174100	7060802275	47450	47450	47450	47450	0
247	20250327	174000	7060802275	47450	47450	47450	47450	0
248	20250327	173900	7060802275	47450	47450	47450	47450	0
249	20250327	173800	7060802275	47450	47450	47450	47450	0
250	20250327	173700	7060802275	47450	47450	47450	47450	0
251	20250327	173600	7060802275	47450	47450	47450	47450	0
252	20250327	173500	7060802275	47450	47450	47450	47450	0
253	20250327	173400	7060802275	47450	47450	47450	47450	0
254	20250327	173300	7060802275	47450	47450	47450	47450	0
255	20250327	173200	7060802275	47450	47450	47450	47450	0
256	20250327	173100	7060802275	47450	47450	47450	47450	0
257	20250327	173000	7060802275	47450	47450	47450	47450	0
258	20250327	172900	7060802275	47450	47450	47450	47450	0
259	20250327	172800	7060802275	47450	47450	47450	47450	0
260	20250327	172700	7060802275	47450	47450	47450	47450	0
261	20250327	172600	7060802275	47450	47450	47450	47450	0
262	20250327	172500	7060802275	47450	47450	47450	47450	0
263	20250327	172400	7060802275	47450	47450	47450	47450	0
264	20250327	172300	7060802275	47450	47450	47450	47450	0
265	20250327	172200	7060802275	47450	47450	47450	47450	0
266	20250327	172100	7060802275	47450	47450	47450	47450	0
267	20250327	172000	7060802275	47450	47450	47450	47450	0
268	20250327	171900	7060802275	47450	47450	47450	47450	0
269	20250327	171800	7060802275	47450	47450	47450	47450	0
270	20250327	171700	7060802275	47450	47450	47450	47450	0
271	20250327	171600	7060802275	47450	47450	47450	47450	0
272	20250327	171500	7060802275	47450	47450	47450	47450	6390
273	20250327	171400	7060802275	47450	47450	47450	47450	0
274	20250327	171300	7060802275	47450	47450	47450	47450	0
275	20250327	171200	7060802275	47450	47450	47450	47450	0
276	20250327	171100	7060802275	47450	47450	47450	47450	0
277	20250327	171000	7060802275	47450	47450	47450	47450	0
278	20250327	170900	7060802275	47450	47450	47450	47450	0
279	20250327	170800	7060802275	47450	47450	47450	47450	0
280	20250327	170700	7060802275	47450	47450	47450	47450	0
281	20250327	170600	7060802275	47450	47450	47450	47450	0
282	20250327	170500	7060802275	47450	47450	47450	47450	0
283	20250327	170400	7060802275	47450	47450	47450	47450	0
284	20250327	170300	7060802275	47450	47450	47450	47450	0
285	20250327	170200	7060802275	47450	47450	47450	47450	0
286	20250327	170100	7060802275	47450	47450	47450	47450	0
287	20250327	170000	7060802275	47450	47450	47450	47450	0
288	20250327	165900	7060802275	47450	47450	47450	47450	0
289	20250327	165800	7060802275	47450	47450	47450	47450	0
290	20250327	165700	7060802275	47450	47450	47450	47450	0
291	20250327	165600	7060802275	47450	47450	47450	47450	0
292	20250327	165500	7060802275	47450	47450	47450	47450	0
293	20250327	165400	7060802275	47450	47450	47450	47450	0
294	20250327	165300	7060802275	47450	47450	47450	47450	0
295	20250327	165200	7060802275	47450	47450	47450	47450	0
296	20250327	165100	7060802275	47450	47450	47450	47450	0
297	20250327	165000	7060802275	47450	47450	47450	47450	0
298	20250327	164900	7060802275	47450	47450	47450	47450	0
299	20250327	164800	7060802275	47450	47450	47450	47450	0
300	20250327	164700	7060802275	47450	47450	47450	47450	0
301	20250327	164600	7060802275	47450	47450	47450	47450	0
302	20250327	164500	7060802275	47450	47450	47450	47450	6390
303	20250327	164400	7060802275	47450	47450	47450	47450	0
304	20250327	164300	7060802275	47450	47450	47450	47450	0
305	20250327	164200	7060802275	47450	47450	47450	47450	0
306	20250327	164100	7060802275	47450	47450	47450	47450	0
307	20250327	164000	7060802275	47450	47450	47450	47450	0
308	20250327	163900	7060802275	47450	47450	47450	47450	0
309	20250327	163800	7060802275	47450	47450	47450	47450	0
310	20250327	163700	7060802275	47450	47450	47450	47450	0
311	20250327	163600	7060802275	47450	47450	47450	47450	0
312	20250327	163500	7060802275	47450	47450	47450	47450	0
313	20250327	163400	7060802275	47450	47450	47450	47450	0
314	20250327	163300	7060802275	47450	47450	47450	47450	0
315	20250327	163200	7060802275	47450	47450	47450	47450	0
316	20250327	163100	7060802275	47450	47450	47450	47450	0
317	20250327	163000	7060802275	47450	47450	47450	47450	0
318	20250327	162900	7060802275	47450	47450	47450	47450	0
319	20250327	162800	7060802275	47450	47450	47450	47450	0
320	20250327	162700	7060802275	47450	47450	47450	47450	0
321	20250327	162600	7060802275	47450	47450	47450	47450	0
322	20250327	162500	7060802275	47450	47450	47450	47450	0
323	20250327	162400	7060802275	47450	47450	47450	47450	0
324	20250327	162300	7060802275	47450	47450	47450	47450	0
325	20250327	162200	7060802275	47450	47450	47450	47450	0
326	20250327	162100	7060802275	47450	47450	47450	47450	0
327	20250327	162000	7060802275	47450	47450	47450	47450	0
328	20250327	161900	7060802275	47450	47450	47450	47450	0
329	20250327	161800	7060802275	47450	47450	47450	47450	0
330	20250327	161700	7060802275	47450	47450	47450	47450	0
331	20250327	161600	7060802275	47450	47450	47450	47450	0
332	20250327	161500	7060802275	47450	47450	47450	47450	6390
333	20250327	161400	7060802275	47450	47450	47450	47450	0
334	20250327	161300	7060802275	47450	47450	47450	47450	0
335	20250327	161200	7060802275	47450	47450	47450	47450	0
336	20250327	161100	7060802275	47450	47450	47450	47450	0
337	20250327	161000	7060802275	47450	47450	47450	47450	0
338	20250327	160900	7060802275	47450	47450	47450	47450	0
339	20250327	160800	7060802275	47450	47450	47450	47450	0
340	20250327	160700	7060802275	47450	47450	47450	47450	0
341	20250327	160600	7060802275	47450	47450	47450	47450	0
342	20250327	160500	7060802275	47450	47450	47450	47450	0
343	20250327	160400	7060802275	47450	47450	47450	47450	0
344	20250327	160300	7060802275	47450	47450	47450	47450	0
345	20250327	160200	7060802275	47450	47450	47450	47450	0
346	20250327	160100	7060802275	47450	47450	47450	47450	0
347	20250327	160000	7060802275	47450	47450	47450	47450	0
348	20250327	155900	7060802275	47450	47450	47450	47450	0
349	20250327	155800	7060802275	47450	47450	47450	47450	0
350	20250327	155700	7060802275	47450	47450	47450	47450	0
351	20250327	155600	7060802275	47450	47450	47450	47450	0
352	20250327	155500	7060802275	47450	47450	47450	47450	0
353	20250327	155400	7060802275	47450	47450	47450	47450	0
354	20250327	155300	7060802275	47450	47450	47450	47450	0
355	20250327	155200	7060802275	47450	47450	47450	47450	0
356	20250327	155100	7060802275	47450	47450	47450	47450	0
357	20250327	155000	7060802275	47450	47450	47450	47450	0
358	20250327	154900	7060802275	47450	47450	47450	47450	0
359	20250327	154800	7060802275	47450	47450	47450	47450	0
360	20250327	154700	7060802275	47450	47450	47450	47450	0
361	20250327	154600	7060802275	47450	47450	47450	47450	0
362	20250327	154500	7060802275	47450	47450	47450	47450	6390
363	20250327	154400	7060802275	47450	47450	47450	47450	0
364	20250327	154300	7060802275	47450	47450	47450	47450	0
365	20250327	154200	7060802275	47450	47450	47450	47450	0
366	20250327	154100	7060802275	47450	47450	47450	47450	0
367	20250327	154000	7060802275	47450	47450	47450	47450	0
368	20250327	153900	7060802275	47450	47450	47450	47450	0
369	20250327	153800	7060802275	47450	47450	47450	47450	0
370	20250327	153700	7060802275	47450	47450	47450	47450	0
371	20250327	153600	7060802275	47450	47450	47450	47450	0
372	20250327	153500	7060802275	47450	47450	47450	47450	0
373	20250327	153400	7060802275	47450	47450	47450	47450	0
374	20250327	153300	7060802275	47450	47450	47450	47450	0
375	20250327	153200	7060802275	47450	47450	47450	47450	0
376	20250327	153100	7060802275	47450	47450	47450	47450	0
377	20250327	153000	7060802275	47450	47450	47450	47450	6390
378	20250327	152900	6757596775	47550	47550	47550	47550	0
379	20250327	152800	6757596775	47550	47550	47550	47550	0
380	20250327	152700	6757596775	47550	47550	47550	47550	0
381	20250327	152600	6757596775	47550	47550	47550	47550	0
382	20250327	152500	6757596775	47550	47550	47550	47550	0
383	20250327	152400	6757596775	47550	47550	47550	47550	0
384	20250327	152300	6757596775	47550	47550	47550	47550	0
385	20250327	152200	6757596775	47550	47550	47550	47550	0
386	20250327	152100	6757596775	47550	47550	47550	47550	0
387	20250327	152000	6757596775	47550	47550	47550	47550	0
388	20250327	151900	6757596775	47550	47700	47700	47500	187
389	20250327	151800	6748704525	47600	47500	47650	47500	297
390	20250327	151700	6734558275	47500	47600	47600	47500	208
391	20250327	151600	6724666525	47600	47600	47600	47550	729
392	20250327	151500	6689991625	47550	47600	47600	47550	239
393	20250327	151400	6678619025	47600	47600	47650	47550	295
394	20250327	151300	6664577625	47600	47600	47600	47550	1599
395	20250327	151200	6588479625	47600	47550	47600	47550	405
396	20250327	151100	6569203475	47500	47650	47650	47500	414
397	20250327	151000	6549500025	47650	47550	47650	47550	1916
398	20250327	150900	6458333975	47600	47550	47600	47550	93
399	20250327	150800	6453910775	47550	47550	47600	47550	204
400	20250327	150700	6444210525	47550	47550	47550	47500	725
401	20250327	150600	6409744725	47550	47575	47600	47550	129
402	20250327	150500	6403605575	47600	47600	47600	47500	297
403	20250327	150400	6389473125	47500	47400	47600	47400	1242
404	20250327	150300	6330428225	47400	47300	47500	47200	3007
405	20250327	150200	6187795675	47350	47150	47350	47150	631
406	20250327	150100	6157946925	47200	47200	47200	47200	576
407	20250327	150000	6130759725	47200	47200	47250	47200	551
408	20250327	145900	6104752475	47200	47200	47200	47200	40
409	20250327	145800	6102864475	47250	47250	47250	47200	55
410	20250327	145700	6100265775	47250	47250	47300	47250	116
411	20250327	145600	6094784725	47250	47250	47275	47225	54
412	20250327	145500	6092233075	47150	47200	47300	47150	800
413	20250327	145400	6054449775	47200	47300	47300	47200	8
414	20250327	145300	6054071575	47250	47350	47500	47250	598
415	20250327	145200	6025737225	47350	47300	47350	47300	300
416	20250327	145100	6011543075	47350	47350	47350	47300	223
417	20250327	145000	6000985025	47350	47300	47400	47300	492
418	20250327	144900	5977670625	47350	47300	47350	47300	105
419	20250327	144800	5972704025	47350	47300	47350	47300	53
420	20250327	144700	5970196175	47300	47300	47300	47300	187
421	20250327	144600	5961351075	47300	47250	47300	47250	104
422	20250327	144500	5956432025	47250	47250	47250	47200	333
423	20250327	144400	5940705775	47250	47250	47250	47200	235
424	20250327	144300	5929602075	47250	47250	47250	47200	86
425	20250327	144200	5925538825	47225	47200	47250	47150	73
426	20250327	144100	5922093675	47150	47250	47250	47150	234
427	20250327	144000	5911056325	47250	47200	47250	47200	110
428	20250327	143900	5905861675	47200	47150	47200	47150	373
429	20250327	143800	5888260925	47150	47150	47200	47150	148
430	20250327	143700	5881277725	47200	47200	47250	47200	41
431	20250327	143600	5879342475	47200	47150	47400	47150	294
432	20250327	143500	5865451125	47100	47150	47150	47100	26
433	20250327	143400	5864225325	47150	47150	47150	47150	568
434	20250327	143300	5837444125	47150	47200	47200	47150	28
435	20250327	143200	5836123525	47200	47150	47200	47150	56
436	20250327	143100	5833483075	47150	47150	47150	47150	307
437	20250327	143000	5819008025	47150	47150	47150	47150	1246
438	20250327	142900	5760259125	47200	47200	47200	47150	389
439	20250327	142800	5741898525	47200	47300	47300	47200	1071
440	20250327	142700	5691316575	47300	47325	47350	47300	205
441	20250327	142600	5681616275	47300	47300	47300	47300	729
442	20250327	142500	5647134575	47350	47300	47350	47300	167
443	20250327	142400	5639234425	47300	47350	47350	47300	177
444	20250327	142300	5630859375	47350	47350	47400	47300	130
445	20250327	142200	5624704425	47350	47350	47350	47300	95
446	20250327	142100	5620206225	47350	47350	47350	47350	60
447	20250327	142000	5617365225	47350	47350	47350	47300	301
448	20250327	141900	5603113325	47300	47300	47350	47300	22
449	20250327	141800	5602072675	47300	47250	47350	47250	82
450	20250327	141700	5598194375	47300	47300	47300	47300	609
451	20250327	141600	5569388675	47300	47350	47350	47300	243
452	20250327	141500	5557891475	47350	47350	47500	47300	201
453	20250327	141400	5548374025	47500	47500	47500	47300	175
454	20250327	141300	5540091725	47300	47300	47500	47300	167
455	20250327	141200	5532181025	47300	47250	47300	47250	218
456	20250327	141100	5521873875	47250	47275	47275	47250	161
457	20250327	141000	5514265875	47300	47300	47300	47300	608
458	20250327	140900	5485507475	47300	47350	47400	47300	88
459	20250327	140800	5481341525	47350	47300	47350	47250	241
460	20250327	140700	5469940025	47350	47350	47400	47250	421
461	20250327	140600	5450025275	47350	47350	47350	47300	234
462	20250327	140500	5438946375	47350	47400	47450	47350	98
463	20250327	140400	5434303025	47450	47450	47500	47425	76
464	20250327	140300	5430696575	47450	47475	47475	47450	67
465	20250327	140200	5427517125	47475	47525	47525	47450	222
466	20250327	140100	5416972125	47525	47550	47550	47500	164
467	20250327	140000	5409180325	47550	47550	47550	47550	4
468	20250327	135900	5408990125	47550	47500	47550	47450	182
469	20250327	135800	5400345025	47550	47550	47550	47550	40
470	20250327	135700	5398443025	47550	47550	47550	47550	31
471	20250327	135600	5396968975	47550	47500	47550	47500	27
472	20250327	135500	5395686125	47500	47550	47550	47500	217
473	20250327	135400	5385377725	47550	47550	47550	47500	55
474	20250327	135300	5382764675	47550	47500	47550	47500	28
475	20250327	135200	5381434425	47550	47550	47600	47550	55
476	20250327	135100	5378818825	47600	47550	47600	47550	5
477	20250327	135000	5378580925	47550	47550	47550	47500	34
478	20250327	134900	5376965175	47500	47600	47600	47500	241
479	20250327	134800	5365506425	47550	47550	47550	47550	73
480	20250327	134700	5362035275	47500	47500	47600	47500	599
481	20250327	134600	5333579925	47550	47550	47600	47550	27
482	20250327	134500	5332296025	47500	47500	47550	47500	172
483	20250327	134400	5324125525	47500	47550	47550	47500	83
484	20250327	134300	5320180675	47550	47550	47550	47550	71
485	20250327	134200	5316804625	47550	47525	47550	47500	150
486	20250327	134100	5309679150	47500	47500	47550	47500	68
487	20250327	134000	5306447050	47550	47550	47550	47550	8
488	20250327	133900	5306066650	47550	47550	47550	47550	21
489	20250327	133800	5305068100	47550	47600	47600	47550	68
490	20250327	133700	5301831900	47600	47600	47600	47550	321
491	20250327	133600	5286568250	47550	47550	47600	47500	230
492	20250327	133500	5275624550	47500	47350	47500	47350	2120
493	20250327	133400	5175107350	47400	47450	47450	47350	158
494	20250327	133300	5167619500	47350	47350	47400	47000	7323
495	20250327	133200	4822466850	47350	47400	47400	47350	102
496	20250327	133100	4817635700	47400	47475	47500	47250	996
497	20250327	133000	4770485325	47500	47500	47500	47450	374
498	20250327	132900	4752720375	47500	47550	47550	47500	84
499	20250327	132800	4748730225	47550	47500	47550	47500	81
500	20250327	132700	4744880025	47500	47550	47550	47500	8
501	20250327	132600	4744499775	47550	47550	47550	47350	3357
502	20250327	132500	4585325325	47600	47550	47600	47550	67
503	20250327	132400	4582138975	47600	47600	47600	47550	440
504	20250327	132300	4561214775	47550	47600	47600	47550	330
505	20250327	132200	4545507675	47600	47600	47600	47600	45
506	20250327	132100	4543365675	47600	47650	47650	47550	78
507	20250327	132000	4539654475	47600	47600	47600	47600	43
508	20250327	131900	4537607675	47600	47600	47650	47600	63
509	20250327	131800	4534606425	47600	47550	47600	47550	311
510	20250327	131700	4519814125	47600	47650	47650	47600	188
511	20250327	131600	4510864325	47650	47650	47650	47600	178
512	20250327	131500	4502387675	47650	47650	47650	47550	226
513	20250327	131400	4491627925	47650	47550	47650	47550	77
514	20250327	131300	4487960125	47550	47650	47650	47550	165
515	20250327	131200	4480112225	47650	47600	47650	47550	177
516	20250327	131100	4471689225	47600	47600	47650	47600	96
517	20250327	131000	4467119125	47600	47600	47650	47600	129
518	20250327	130900	4460978675	47600	47600	47700	47600	100
519	20250327	130800	4456218525	47600	47600	47600	47600	192
520	20250327	130700	4447079325	47600	47500	47600	47450	315
521	20250327	130600	4432118225	47500	47400	47500	47400	159
522	20250327	130500	4424580625	47400	47400	47450	47375	351
523	20250327	130400	4407932750	47350	47450	47450	47350	278
524	20250327	130300	4394758675	47450	47400	47450	47400	62
525	20250327	130200	4391817775	47400	47400	47400	47400	89
526	20250327	130100	4387599175	47400	47350	47400	47350	22
527	20250327	130000	4386557375	47350	47350	47350	47300	193
528	20250327	125900	4377419825	47350	47350	47350	47300	39
529	20250327	125800	4375573775	47350	47350	47350	47350	25
530	20250327	125700	4374390025	47350	47350	47350	47350	85
531	20250327	125600	4370365275	47350	47350	47350	47350	64
532	20250327	125500	4367334875	47350	47350	47350	47350	29
533	20250327	125400	4365961725	47350	47300	47450	47300	126
534	20250327	125300	4359987825	47300	47300	47450	47300	526
535	20250327	125200	4335106525	47400	47300	47400	47250	678
536	20250327	125100	4303041625	47300	47300	47300	47250	107
537	20250327	125000	4297982525	47300	47300	47300	47250	40
538	20250327	124900	4296090925	47300	47250	47300	47250	246
539	20250327	124800	4284461475	47350	47300	47400	47250	426
540	20250327	124700	4264310225	47300	47250	47300	47250	22
541	20250327	124600	4263269775	47250	47250	47300	47250	85
542	20250327	124500	4259253025	47300	47300	47300	47300	145
543	20250327	124400	4252394525	47300	47300	47350	47250	289
544	20250327	124300	4238734625	47300	47250	47350	47250	128
545	20250327	124200	4232679675	47250	47300	47300	47250	740
546	20250327	124100	4197689575	47350	47350	47350	47300	625
547	20250327	124000	4168119675	47350	47400	47400	47350	220
548	20250327	123900	4157701175	47400	47400	47400	47350	398
549	20250327	123800	4138837075	47350	47500	47500	47350	2978
550	20250327	123700	3997480575	47550	47550	47550	47550	0
551	20250327	123600	3997480575	47550	47550	47550	47525	129
552	20250327	123500	3991349075	47550	47550	47550	47525	22
553	20250327	123400	3990303150	47550	47550	47600	47550	37
554	20250327	123300	3988543750	47550	47550	47550	47550	132
555	20250327	123200	3982267150	47600	47600	47600	47550	1281
556	20250327	123100	3921354900	47600	47550	47600	47550	161
557	20250327	123000	3913698850	47600	47600	47600	47600	1177
558	20250327	122900	3857673650	47600	47650	47700	47600	144
559	20250327	122800	3850811850	47650	47650	47650	47650	2
560	20250327	122700	3850716550	47700	47550	47700	47550	35
561	20250327	122600	3849050600	47600	47600	47650	47550	74
562	20250327	122500	3845527850	47600	47700	47850	47600	888
563	20250327	122400	3803253000	47700	47600	47700	47600	271
564	20250327	122300	3790344300	47600	47600	47600	47500	619
565	20250327	122200	3760913100	47550	47550	47600	47550	94
566	20250327	122100	3756442900	47550	47550	47600	47550	151
567	20250327	122000	3749261850	47550	47550	47550	47550	33
568	20250327	121900	3747692700	47600	47600	47600	47550	609
569	20250327	121800	3718732250	47600	47650	47700	47550	840
570	20250327	121700	3678747100	47600	47650	47650	47600	296
571	20250327	121600	3664650800	47650	47650	47650	47600	95
572	20250327	121500	3660124250	47600	47700	47700	47600	428
573	20250327	121400	3639732450	47650	47650	47650	47650	31
574	20250327	121300	3638255300	47700	47700	47700	47700	13
575	20250327	121200	3637635200	47700	47650	47700	47650	847
576	20250327	121100	3597269850	47700	47700	47725	47700	289
577	20250327	121000	3583484500	47700	47700	47750	47650	620
578	20250327	120900	3553916150	47700	47750	47750	47700	344
579	20250327	120800	3537495700	47800	47800	47800	47800	60
580	20250327	120700	3534627700	47850	47850	47850	47850	19
581	20250327	120600	3533718550	47850	47800	47850	47750	94
582	20250327	120500	3529225350	47800	47725	47850	47725	228
583	20250327	120400	3518337950	47750	47775	47800	47750	343
584	20250327	120300	3501952750	47800	47900	47900	47800	765
585	20250327	120200	3465370450	47950	47950	47950	47950	0
586	20250327	120100	3465370450	47950	47900	47950	47900	16
587	20250327	120000	3464603450	47850	47950	47950	47850	84
588	20250327	115900	3460581900	47900	47900	47900	47900	52
589	20250327	115800	3458091100	47950	47950	47950	47950	13
590	20250327	115700	3457467750	47950	47950	47950	47850	141
591	20250327	115600	3450717550	47900	47900	47950	47900	39
592	20250327	115500	3448849050	47850	48000	48000	47850	187
593	20250327	115400	3439883600	48000	48000	48200	47850	820
594	20250327	115300	3400531200	48000	48000	48000	48000	26
595	20250327	115200	3399283200	48000	48000	48000	48000	10
596	20250327	115100	3398803200	48050	47900	48600	47900	2337
597	20250327	115000	3286211800	47850	47900	47900	47850	312
598	20250327	114900	3271277450	47900	47900	47950	47900	45
599	20250327	114800	3269121900	47900	47900	47900	47900	10
600	20250327	114700	3268642900	47900	47900	47900	47900	56
601	20250327	114600	3265960500	47950	47950	47950	47950	1
602	20250327	114500	3265912550	47900	47900	47900	47900	95
603	20250327	114400	3261362050	47900	47900	47900	47900	50
604	20250327	114300	3258967050	47900	47900	47900	47900	41
605	20250327	114200	3257003150	47900	47850	47900	47850	52
606	20250327	114100	3254514900	47850	47900	47900	47850	222
607	20250327	114000	3243886150	47900	47900	47900	47900	43
608	20250327	113900	3241826450	47900	47900	47900	47900	99
609	20250327	113800	3237084350	47900	47900	47900	47850	194
610	20250327	113700	3227799250	47850	47925	47950	47850	217
611	20250327	113600	3217405700	47850	48050	48050	47850	225
612	20250327	113500	3206624450	48000	48000	48050	48000	553
613	20250327	113400	3180079350	47900	48000	48050	47900	369
614	20250327	113300	3162374650	47900	47950	48000	47900	602
615	20250327	113200	3133538250	47950	47950	47950	47950	62
616	20250327	113100	3130565350	47950	48050	48100	47950	327
617	20250327	113000	3114861450	48050	47900	48050	47900	186
618	20250327	112900	3105939050	47950	47900	47950	47850	344
619	20250327	112800	3089476750	47900	47900	47900	47900	66
620	20250327	112700	3086315350	47900	47950	47950	47900	5
621	20250327	112600	3086075700	47950	47950	47950	47950	7
622	20250327	112500	3085740050	47950	47900	47950	47850	493
623	20250327	112400	3062126150	47900	47850	47950	47850	108
624	20250327	112300	3056951750	47900	47900	47900	47900	119
625	20250327	112200	3051251650	47900	47950	47950	47900	441
626	20250327	112100	3030126600	47950	48000	48000	47950	187
627	20250327	112000	3021156450	47950	48000	48000	47950	138
628	20250327	111900	3014539250	47950	48000	48050	47900	187
629	20250327	111800	3005564000	47900	47950	47950	47900	342
630	20250327	111700	2989165350	47950	47975	47975	47900	240
631	20250327	111600	2977661225	47950	47950	47950	47950	130
632	20250327	111500	2971427725	47950	47950	47950	47950	90
633	20250327	111400	2967112225	47950	47950	47950	47950	25
634	20250327	111300	2965913475	48000	48050	48050	48000	124
635	20250327	111200	2959961425	48050	48050	48050	48050	5
636	20250327	111100	2959721175	48000	47900	48050	47900	40
637	20250327	111000	2957801125	47950	48000	48050	47900	288
638	20250327	110900	2943996325	47900	48000	48000	47900	432
639	20250327	110800	2923282675	48050	48000	48050	48000	195
640	20250327	110700	2913921125	48000	48000	48100	47900	79
641	20250327	110600	2910127625	47900	48100	48100	47900	5
642	20250327	110500	2909887725	48150	48000	48150	47900	456
643	20250327	110400	2888002725	48000	48000	48000	48000	0
644	20250327	110300	2888002725	48000	48000	48000	48000	263
645	20250327	110200	2875378725	48000	47900	48050	47900	241
646	20250327	110100	2863822525	47800	47950	47950	47800	553
647	20250327	110000	2837341225	48000	48000	48000	48000	163
648	20250327	105900	2829517225	48000	48100	48100	48000	141
649	20250327	105800	2822747025	48000	48000	48150	48000	181
650	20250327	105700	2814058525	48150	48000	48150	48000	367
651	20250327	105600	2796430125	48050	48100	48100	48050	83
652	20250327	105500	2792440975	48150	48150	48150	48150	62
653	20250327	105400	2789455675	48150	48100	48150	48100	15
654	20250327	105300	2788734125	48100	48100	48100	48050	42
655	20250327	105200	2786713975	48100	48050	48100	48000	416
656	20250327	105100	2766726125	48050	48100	48100	47900	425
657	20250327	105000	2746333625	48100	48075	48100	48050	52
658	20250327	104900	2743834475	48100	48150	48150	48100	7
659	20250327	104800	2743497725	48150	47950	48200	47950	83
660	20250327	104700	2739511425	47950	47950	47950	47900	234
661	20250327	104600	2728302625	47950	48050	48050	47900	197
662	20250327	104500	2718857475	48000	48050	48150	47950	1523
663	20250327	104400	2645742125	48100	48100	48200	48000	1014
664	20250327	104300	2597054175	48050	48200	48200	48000	2687
665	20250327	104200	2467939675	48200	48150	48200	48125	160
666	20250327	104100	2460235850	48175	48250	48250	48150	44
667	20250327	104000	2458116050	48200	48200	48250	48150	232
668	20250327	103900	2446938200	48200	48200	48200	48150	555
669	20250327	103800	2420193150	48200	48300	48350	48200	578
670	20250327	103700	2392322600	48300	48300	48300	48250	17
671	20250327	103600	2391501550	48300	48300	48350	48200	414
672	20250327	103500	2371525050	48300	48375	48375	48275	2878
673	20250327	103400	2232449925	48375	48450	48450	48375	362
674	20250327	103300	2214929400	48450	48450	48450	48450	122
675	20250327	103200	2209018500	48450	48400	48450	48400	5
676	20250327	103100	2208776300	48450	48450	48450	48450	182
677	20250327	103000	2199958400	48450	48450	48450	48450	26
678	20250327	102900	2198698700	48450	48450	48450	48425	91
679	20250327	102800	2194289775	48450	48500	48550	48450	384
680	20250327	102700	2175674425	48525	48500	48550	48500	13
681	20250327	102600	2175043400	48550	48450	48550	48450	145
682	20250327	102500	2168015000	48450	48450	48450	48450	292
683	20250327	102400	2153867600	48450	48500	48550	48450	183
684	20250327	102300	2144992850	48550	48450	48550	48450	318
685	20250327	102200	2129579450	48500	48550	48550	48500	433
686	20250327	102100	2108577950	48550	48550	48550	48500	224
687	20250327	102000	2097711050	48500	48550	48600	48500	37
688	20250327	101900	2095914600	48550	48600	48600	48550	9
689	20250327	101800	2095477550	48550	48550	48600	48550	25
690	20250327	101700	2094263700	48550	48550	48600	48550	121
691	20250327	101600	2088389100	48550	48450	48550	48450	68
692	20250327	101500	2085090700	48400	48500	48550	48400	338
693	20250327	101400	2068681450	48550	48600	48600	48550	155
694	20250327	101300	2061155300	48600	48550	48600	48550	55
695	20250327	101200	2058484900	48600	48500	48650	48400	700
696	20250327	101100	2024475400	48550	48350	48600	48350	625
697	20250327	101000	1994147250	48400	48600	48600	48400	611
698	20250327	100900	1964545150	48400	48450	48600	48400	354
699	20250327	100800	1947371500	48450	48450	48450	48350	409
700	20250327	100700	1927577400	48500	48450	48500	48450	159
701	20250327	100600	1919869400	48500	48450	48500	48450	111
702	20250327	100500	1914486650	48450	48400	48500	48400	4
703	20250327	100400	1914292800	48400	48500	48500	48400	247
704	20250327	100300	1902313700	48450	48500	48500	48450	54
705	20250327	100200	1899696550	48500	48550	48550	48450	595
706	20250327	100100	1870847450	48550	48500	48550	48500	429
707	20250327	100000	1850030900	48500	48450	48550	48450	41
708	20250327	095900	1848042100	48500	48500	48500	48500	144
709	20250327	095800	1841058100	48500	48550	48550	48500	128
710	20250327	095700	1834850050	48500	48500	48500	48500	125
711	20250327	095600	1828787550	48500	48500	48500	48500	87
712	20250327	095500	1824568050	48450	48450	48475	48400	367
713	20250327	095400	1806788375	48450	48450	48450	48400	26
714	20250327	095300	1805528725	48450	48450	48450	48450	33
715	20250327	095200	1803929875	48550	48550	48550	48400	173
716	20250327	095100	1795539225	48550	48500	48550	48500	75
717	20250327	095000	1791899475	48500	48500	48500	48500	2
718	20250327	094900	1791802475	48500	48500	48500	48400	117
719	20250327	094800	1786128275	48500	48450	48600	48450	197
720	20250327	094700	1776573975	48500	48550	48600	48500	761
721	20250327	094600	1739662925	48550	48450	48600	48450	544
722	20250327	094500	1713257525	48450	48400	48500	48400	346
723	20250327	094400	1696508175	48400	48300	48400	48300	194
724	20250327	094300	1687134875	48250	48250	48250	48250	204
725	20250327	094200	1677291875	48250	48250	48300	48150	454
726	20250327	094100	1655388875	48250	48200	48300	48150	231
727	20250327	094000	1644260975	48200	48250	48300	48150	1578
728	20250327	093900	1568179225	48300	48350	48350	48300	368
729	20250327	093800	1550400325	48350	48350	48450	48350	110
730	20250327	093700	1545081325	48350	48450	48450	48300	181
731	20250327	093600	1536334625	48450	48350	48450	48250	24
732	20250327	093500	1535174475	48350	48350	48350	48200	398
733	20250327	093400	1515966975	48350	48550	48700	48300	755
734	20250327	093300	1479437525	48450	48350	48500	48350	515
735	20250327	093200	1454491125	48350	48350	48350	48350	193
736	20250327	093100	1445159575	48300	48300	48350	48300	297
737	20250327	093000	1430814275	48300	48300	48300	48300	139
738	20250327	092900	1424100575	48300	48250	48300	48250	133
739	20250327	092800	1417677675	48300	48250	48300	48250	91
740	20250327	092700	1413286825	48250	48250	48250	48250	32
741	20250327	092600	1411742825	48250	48250	48300	48200	178
742	20250327	092500	1403154375	48250	48100	48250	48100	63
743	20250327	092400	1400118875	48100	48150	48150	48100	256
744	20250327	092300	1387793625	48150	48150	48250	48150	328
745	20250327	092200	1371985025	48150	48150	48250	48100	2568
746	20250327	092100	1248323175	48100	48250	48250	48100	978
747	20250327	092000	1201213925	48250	48250	48300	48200	396
748	20250327	091900	1182111825	48250	48300	48400	48250	426
749	20250327	091800	1161555325	48300	48400	48400	48300	216
750	20250327	091700	1151117675	48300	48350	48400	48300	284
751	20250327	091600	1137379925	48400	48450	48450	48250	1148
752	20250327	091500	1081876675	48450	48350	48450	48350	108
753	20250327	091400	1076651025	48450	48450	48450	48200	146
754	20250327	091300	1069581125	48450	48450	48550	48300	845
755	20250327	091200	1028725125	48450	48150	48600	48150	519
756	20250327	091100	1003665225	48150	48000	48200	48000	156
757	20250327	091000	996159225	47950	47950	48050	47900	510
758	20250327	090900	971692725	47950	48000	48000	47750	538
759	20250327	090800	945931675	47750	47650	47900	47600	744
760	20250327	090700	910447875	47600	47500	47650	47450	1122
761	20250327	090600	857124575	47500	47750	47850	47500	1698
762	20250327	090500	776221125	47750	48050	48050	47650	3133
763	20250327	090400	626466000	48050	48100	48200	47800	5831
764	20250327	090300	346452100	48100	48150	48400	48050	1107
765	20250327	090200	293172550	48150	48100	48200	47950	1109
766	20250327	090100	239852750	47950	48300	48350	47950	1417
767	20250327	090000	171664500	48250	48100	48250	47800	3570