KissMeData/479960/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	215200	3313406670	16470	16470	16470	16470	2865
3	20250327	215100	3313406670	16470	16470	16470	16470	0
4	20250327	215000	3313406670	16470	16470	16470	16470	0
5	20250327	214900	3313406670	16470	16470	16470	16470	0
6	20250327	214800	3313406670	16470	16470	16470	16470	0
7	20250327	214700	3313406670	16470	16470	16470	16470	0
8	20250327	214600	3313406670	16470	16470	16470	16470	0
9	20250327	214500	3313406670	16470	16470	16470	16470	0
10	20250327	214400	3313406670	16470	16470	16470	16470	0
11	20250327	214300	3313406670	16470	16470	16470	16470	0
12	20250327	214200	3313406670	16470	16470	16470	16470	0
13	20250327	214100	3313406670	16470	16470	16470	16470	0
14	20250327	214000	3313406670	16470	16470	16470	16470	0
15	20250327	213900	3313406670	16470	16470	16470	16470	0
16	20250327	213800	3313406670	16470	16470	16470	16470	0
17	20250327	213700	3313406670	16470	16470	16470	16470	0
18	20250327	213600	3313406670	16470	16470	16470	16470	0
19	20250327	213500	3313406670	16470	16470	16470	16470	0
20	20250327	213400	3313406670	16470	16470	16470	16470	0
21	20250327	213300	3313406670	16470	16470	16470	16470	0
22	20250327	213200	3313406670	16470	16470	16470	16470	0
23	20250327	213100	3313406670	16470	16470	16470	16470	0
24	20250327	213000	3313406670	16470	16470	16470	16470	0
25	20250327	212900	3313406670	16470	16470	16470	16470	0
26	20250327	212800	3313406670	16470	16470	16470	16470	0
27	20250327	212700	3313406670	16470	16470	16470	16470	0
28	20250327	212600	3313406670	16470	16470	16470	16470	0
29	20250327	212500	3313406670	16470	16470	16470	16470	0
30	20250327	212400	3313406670	16470	16470	16470	16470	0
31	20250327	212300	3313406670	16470	16470	16470	16470	0
32	20250327	212200	3313406670	16470	16470	16470	16470	2865
33	20250327	212100	3313406670	16470	16470	16470	16470	0
34	20250327	212000	3313406670	16470	16470	16470	16470	0
35	20250327	211900	3313406670	16470	16470	16470	16470	0
36	20250327	211800	3313406670	16470	16470	16470	16470	0
37	20250327	211700	3313406670	16470	16470	16470	16470	0
38	20250327	211600	3313406670	16470	16470	16470	16470	0
39	20250327	211500	3313406670	16470	16470	16470	16470	0
40	20250327	211400	3313406670	16470	16470	16470	16470	0
41	20250327	211300	3313406670	16470	16470	16470	16470	0
42	20250327	211200	3313406670	16470	16470	16470	16470	0
43	20250327	211100	3313406670	16470	16470	16470	16470	0
44	20250327	211000	3313406670	16470	16470	16470	16470	0
45	20250327	210900	3313406670	16470	16470	16470	16470	0
46	20250327	210800	3313406670	16470	16470	16470	16470	0
47	20250327	210700	3313406670	16470	16470	16470	16470	0
48	20250327	210600	3313406670	16470	16470	16470	16470	0
49	20250327	210500	3313406670	16470	16470	16470	16470	0
50	20250327	210400	3313406670	16470	16470	16470	16470	0
51	20250327	210300	3313406670	16470	16470	16470	16470	0
52	20250327	210200	3313406670	16470	16470	16470	16470	0
53	20250327	210100	3313406670	16470	16470	16470	16470	0
54	20250327	210000	3313406670	16470	16470	16470	16470	0
55	20250327	205900	3313406670	16470	16470	16470	16470	0
56	20250327	205800	3313406670	16470	16470	16470	16470	0
57	20250327	205700	3313406670	16470	16470	16470	16470	0
58	20250327	205600	3313406670	16470	16470	16470	16470	0
59	20250327	205500	3313406670	16470	16470	16470	16470	0
60	20250327	205400	3313406670	16470	16470	16470	16470	0
61	20250327	205300	3313406670	16470	16470	16470	16470	0
62	20250327	205200	3313406670	16470	16470	16470	16470	2865
63	20250327	205100	3313406670	16470	16470	16470	16470	0
64	20250327	205000	3313406670	16470	16470	16470	16470	0
65	20250327	204900	3313406670	16470	16470	16470	16470	0
66	20250327	204800	3313406670	16470	16470	16470	16470	0
67	20250327	204700	3313406670	16470	16470	16470	16470	0
68	20250327	204600	3313406670	16470	16470	16470	16470	0
69	20250327	204500	3313406670	16470	16470	16470	16470	0
70	20250327	204400	3313406670	16470	16470	16470	16470	0
71	20250327	204300	3313406670	16470	16470	16470	16470	0
72	20250327	204200	3313406670	16470	16470	16470	16470	0
73	20250327	204100	3313406670	16470	16470	16470	16470	0
74	20250327	204000	3313406670	16470	16470	16470	16470	0
75	20250327	203900	3313406670	16470	16470	16470	16470	0
76	20250327	203800	3313406670	16470	16470	16470	16470	0
77	20250327	203700	3313406670	16470	16470	16470	16470	0
78	20250327	203600	3313406670	16470	16470	16470	16470	0
79	20250327	203500	3313406670	16470	16470	16470	16470	0
80	20250327	203400	3313406670	16470	16470	16470	16470	0
81	20250327	203300	3313406670	16470	16470	16470	16470	0
82	20250327	203200	3313406670	16470	16470	16470	16470	0
83	20250327	203100	3313406670	16470	16470	16470	16470	0
84	20250327	203000	3313406670	16470	16470	16470	16470	0
85	20250327	202900	3313406670	16470	16470	16470	16470	0
86	20250327	202800	3313406670	16470	16470	16470	16470	0
87	20250327	202700	3313406670	16470	16470	16470	16470	0
88	20250327	202600	3313406670	16470	16470	16470	16470	0
89	20250327	202500	3313406670	16470	16470	16470	16470	0
90	20250327	202400	3313406670	16470	16470	16470	16470	0
91	20250327	202300	3313406670	16470	16470	16470	16470	0
92	20250327	202200	3313406670	16470	16470	16470	16470	2865
93	20250327	202100	3313406670	16470	16470	16470	16470	0
94	20250327	202000	3313406670	16470	16470	16470	16470	0
95	20250327	201900	3313406670	16470	16470	16470	16470	0
96	20250327	201800	3313406670	16470	16470	16470	16470	0
97	20250327	201700	3313406670	16470	16470	16470	16470	0
98	20250327	201600	3313406670	16470	16470	16470	16470	0
99	20250327	201500	3313406670	16470	16470	16470	16470	0
100	20250327	201400	3313406670	16470	16470	16470	16470	0
101	20250327	201300	3313406670	16470	16470	16470	16470	0
102	20250327	201200	3313406670	16470	16470	16470	16470	0
103	20250327	201100	3313406670	16470	16470	16470	16470	0
104	20250327	201000	3313406670	16470	16470	16470	16470	0
105	20250327	200900	3313406670	16470	16470	16470	16470	0
106	20250327	200800	3313406670	16470	16470	16470	16470	0
107	20250327	200700	3313406670	16470	16470	16470	16470	0
108	20250327	200600	3313406670	16470	16470	16470	16470	0
109	20250327	200500	3313406670	16470	16470	16470	16470	0
110	20250327	200400	3313406670	16470	16470	16470	16470	0
111	20250327	200300	3313406670	16470	16470	16470	16470	0
112	20250327	200200	3313406670	16470	16470	16470	16470	0
113	20250327	200100	3313406670	16470	16470	16470	16470	0
114	20250327	200000	3313406670	16470	16470	16470	16470	0
115	20250327	195900	3313406670	16470	16470	16470	16470	0
116	20250327	195800	3313406670	16470	16470	16470	16470	0
117	20250327	195700	3313406670	16470	16470	16470	16470	0
118	20250327	195600	3313406670	16470	16470	16470	16470	0
119	20250327	195500	3313406670	16470	16470	16470	16470	0
120	20250327	195400	3313406670	16470	16470	16470	16470	0
121	20250327	195300	3313406670	16470	16470	16470	16470	0
122	20250327	195200	3313406670	16470	16470	16470	16470	2865
123	20250327	195100	3313406670	16470	16470	16470	16470	0
124	20250327	195000	3313406670	16470	16470	16470	16470	0
125	20250327	194900	3313406670	16470	16470	16470	16470	0
126	20250327	194800	3313406670	16470	16470	16470	16470	0
127	20250327	194700	3313406670	16470	16470	16470	16470	0
128	20250327	194600	3313406670	16470	16470	16470	16470	0
129	20250327	194500	3313406670	16470	16470	16470	16470	0
130	20250327	194400	3313406670	16470	16470	16470	16470	0
131	20250327	194300	3313406670	16470	16470	16470	16470	0
132	20250327	194200	3313406670	16470	16470	16470	16470	0
133	20250327	194100	3313406670	16470	16470	16470	16470	0
134	20250327	194000	3313406670	16470	16470	16470	16470	0
135	20250327	193900	3313406670	16470	16470	16470	16470	0
136	20250327	193800	3313406670	16470	16470	16470	16470	0
137	20250327	193700	3313406670	16470	16470	16470	16470	0
138	20250327	193600	3313406670	16470	16470	16470	16470	0
139	20250327	193500	3313406670	16470	16470	16470	16470	0
140	20250327	193400	3313406670	16470	16470	16470	16470	0
141	20250327	193300	3313406670	16470	16470	16470	16470	0
142	20250327	193200	3313406670	16470	16470	16470	16470	0
143	20250327	193100	3313406670	16470	16470	16470	16470	0
144	20250327	193000	3313406670	16470	16470	16470	16470	0
145	20250327	192900	3313406670	16470	16470	16470	16470	0
146	20250327	192800	3313406670	16470	16470	16470	16470	0
147	20250327	192700	3313406670	16470	16470	16470	16470	0
148	20250327	192600	3313406670	16470	16470	16470	16470	0
149	20250327	192500	3313406670	16470	16470	16470	16470	0
150	20250327	192400	3313406670	16470	16470	16470	16470	0
151	20250327	192300	3313406670	16470	16470	16470	16470	0
152	20250327	192200	3313406670	16470	16470	16470	16470	2865
153	20250327	192100	3313406670	16470	16470	16470	16470	0
154	20250327	192000	3313406670	16470	16470	16470	16470	0
155	20250327	191900	3313406670	16470	16470	16470	16470	0
156	20250327	191800	3313406670	16470	16470	16470	16470	0
157	20250327	191700	3313406670	16470	16470	16470	16470	0
158	20250327	191600	3313406670	16470	16470	16470	16470	0
159	20250327	191500	3313406670	16470	16470	16470	16470	0
160	20250327	191400	3313406670	16470	16470	16470	16470	0
161	20250327	191300	3313406670	16470	16470	16470	16470	0
162	20250327	191200	3313406670	16470	16470	16470	16470	0
163	20250327	191100	3313406670	16470	16470	16470	16470	0
164	20250327	191000	3313406670	16470	16470	16470	16470	0
165	20250327	190900	3313406670	16470	16470	16470	16470	0
166	20250327	190800	3313406670	16470	16470	16470	16470	0
167	20250327	190700	3313406670	16470	16470	16470	16470	0
168	20250327	190600	3313406670	16470	16470	16470	16470	0
169	20250327	190500	3313406670	16470	16470	16470	16470	0
170	20250327	190400	3313406670	16470	16470	16470	16470	0
171	20250327	190300	3313406670	16470	16470	16470	16470	0
172	20250327	190200	3313406670	16470	16470	16470	16470	0
173	20250327	190100	3313406670	16470	16470	16470	16470	0
174	20250327	190000	3313406670	16470	16470	16470	16470	0
175	20250327	185900	3313406670	16470	16470	16470	16470	0
176	20250327	185800	3313406670	16470	16470	16470	16470	0
177	20250327	185700	3313406670	16470	16470	16470	16470	0
178	20250327	185600	3313406670	16470	16470	16470	16470	0
179	20250327	185500	3313406670	16470	16470	16470	16470	0
180	20250327	185400	3313406670	16470	16470	16470	16470	0
181	20250327	185300	3313406670	16470	16470	16470	16470	0
182	20250327	185200	3313406670	16470	16470	16470	16470	2865
183	20250327	185100	3313406670	16470	16470	16470	16470	0
184	20250327	185000	3313406670	16470	16470	16470	16470	0
185	20250327	184900	3313406670	16470	16470	16470	16470	0
186	20250327	184800	3313406670	16470	16470	16470	16470	0
187	20250327	184700	3313406670	16470	16470	16470	16470	0
188	20250327	184600	3313406670	16470	16470	16470	16470	0
189	20250327	184500	3313406670	16470	16470	16470	16470	0
190	20250327	184400	3313406670	16470	16470	16470	16470	0
191	20250327	184300	3313406670	16470	16470	16470	16470	0
192	20250327	184200	3313406670	16470	16470	16470	16470	0
193	20250327	184100	3313406670	16470	16470	16470	16470	0
194	20250327	184000	3313406670	16470	16470	16470	16470	0
195	20250327	183900	3313406670	16470	16470	16470	16470	0
196	20250327	183800	3313406670	16470	16470	16470	16470	0
197	20250327	183700	3313406670	16470	16470	16470	16470	0
198	20250327	183600	3313406670	16470	16470	16470	16470	0
199	20250327	183500	3313406670	16470	16470	16470	16470	0
200	20250327	183400	3313406670	16470	16470	16470	16470	0
201	20250327	183300	3313406670	16470	16470	16470	16470	0
202	20250327	183200	3313406670	16470	16470	16470	16470	0
203	20250327	183100	3313406670	16470	16470	16470	16470	0
204	20250327	183000	3313406670	16470	16470	16470	16470	0
205	20250327	182900	3313406670	16470	16470	16470	16470	0
206	20250327	182800	3313406670	16470	16470	16470	16470	0
207	20250327	182700	3313406670	16470	16470	16470	16470	0
208	20250327	182600	3313406670	16470	16470	16470	16470	0
209	20250327	182500	3313406670	16470	16470	16470	16470	0
210	20250327	182400	3313406670	16470	16470	16470	16470	0
211	20250327	182300	3313406670	16470	16470	16470	16470	0
212	20250327	182200	3313406670	16470	16470	16470	16470	2865
213	20250327	182100	3313406670	16470	16470	16470	16470	0
214	20250327	182000	3313406670	16470	16470	16470	16470	0
215	20250327	181900	3313406670	16470	16470	16470	16470	0
216	20250327	181800	3313406670	16470	16470	16470	16470	0
217	20250327	181700	3313406670	16470	16470	16470	16470	0
218	20250327	181600	3313406670	16470	16470	16470	16470	0
219	20250327	181500	3313406670	16470	16470	16470	16470	0
220	20250327	181400	3313406670	16470	16470	16470	16470	0
221	20250327	181300	3313406670	16470	16470	16470	16470	0
222	20250327	181200	3313406670	16470	16470	16470	16470	0
223	20250327	181100	3313406670	16470	16470	16470	16470	0
224	20250327	181000	3313406670	16470	16470	16470	16470	0
225	20250327	180900	3313406670	16470	16470	16470	16470	0
226	20250327	180800	3313406670	16470	16470	16470	16470	0
227	20250327	180700	3313406670	16470	16470	16470	16470	0
228	20250327	180600	3313406670	16470	16470	16470	16470	0
229	20250327	180500	3313406670	16470	16470	16470	16470	0
230	20250327	180400	3313406670	16470	16470	16470	16470	0
231	20250327	180300	3313406670	16470	16470	16470	16470	0
232	20250327	180200	3313406670	16470	16470	16470	16470	0
233	20250327	180100	3313406670	16470	16470	16470	16470	0
234	20250327	180000	3313406670	16470	16470	16470	16470	0
235	20250327	175900	3313406670	16470	16470	16470	16470	0
236	20250327	175800	3313406670	16470	16470	16470	16470	0
237	20250327	175700	3313406670	16470	16470	16470	16470	0
238	20250327	175600	3313406670	16470	16470	16470	16470	0
239	20250327	175500	3313406670	16470	16470	16470	16470	0
240	20250327	175400	3313406670	16470	16470	16470	16470	0
241	20250327	175300	3313406670	16470	16470	16470	16470	0
242	20250327	175200	3313406670	16470	16470	16470	16470	2865
243	20250327	175100	3313406670	16470	16470	16470	16470	0
244	20250327	175000	3313406670	16470	16470	16470	16470	0
245	20250327	174900	3313406670	16470	16470	16470	16470	0
246	20250327	174800	3313406670	16470	16470	16470	16470	0
247	20250327	174700	3313406670	16470	16470	16470	16470	0
248	20250327	174600	3313406670	16470	16470	16470	16470	0
249	20250327	174500	3313406670	16470	16470	16470	16470	0
250	20250327	174400	3313406670	16470	16470	16470	16470	0
251	20250327	174300	3313406670	16470	16470	16470	16470	0
252	20250327	174200	3313406670	16470	16470	16470	16470	0
253	20250327	174100	3313406670	16470	16470	16470	16470	0
254	20250327	174000	3313406670	16470	16470	16470	16470	0
255	20250327	173900	3313406670	16470	16470	16470	16470	0
256	20250327	173800	3313406670	16470	16470	16470	16470	0
257	20250327	173700	3313406670	16470	16470	16470	16470	0
258	20250327	173600	3313406670	16470	16470	16470	16470	0
259	20250327	173500	3313406670	16470	16470	16470	16470	0
260	20250327	173400	3313406670	16470	16470	16470	16470	0
261	20250327	173300	3313406670	16470	16470	16470	16470	0
262	20250327	173200	3313406670	16470	16470	16470	16470	0
263	20250327	173100	3313406670	16470	16470	16470	16470	0
264	20250327	173000	3313406670	16470	16470	16470	16470	0
265	20250327	172900	3313406670	16470	16470	16470	16470	0
266	20250327	172800	3313406670	16470	16470	16470	16470	0
267	20250327	172700	3313406670	16470	16470	16470	16470	0
268	20250327	172600	3313406670	16470	16470	16470	16470	0
269	20250327	172500	3313406670	16470	16470	16470	16470	0
270	20250327	172400	3313406670	16470	16470	16470	16470	0
271	20250327	172300	3313406670	16470	16470	16470	16470	0
272	20250327	172200	3313406670	16470	16470	16470	16470	2865
273	20250327	172100	3313406670	16470	16470	16470	16470	0
274	20250327	172000	3313406670	16470	16470	16470	16470	0
275	20250327	171900	3313406670	16470	16470	16470	16470	0
276	20250327	171800	3313406670	16470	16470	16470	16470	0
277	20250327	171700	3313406670	16470	16470	16470	16470	0
278	20250327	171600	3313406670	16470	16470	16470	16470	0
279	20250327	171500	3313406670	16470	16470	16470	16470	0
280	20250327	171400	3313406670	16470	16470	16470	16470	0
281	20250327	171300	3313406670	16470	16470	16470	16470	0
282	20250327	171200	3313406670	16470	16470	16470	16470	0
283	20250327	171100	3313406670	16470	16470	16470	16470	0
284	20250327	171000	3313406670	16470	16470	16470	16470	0
285	20250327	170900	3313406670	16470	16470	16470	16470	0
286	20250327	170800	3313406670	16470	16470	16470	16470	0
287	20250327	170700	3313406670	16470	16470	16470	16470	0
288	20250327	170600	3313406670	16470	16470	16470	16470	0
289	20250327	170500	3313406670	16470	16470	16470	16470	0
290	20250327	170400	3313406670	16470	16470	16470	16470	0
291	20250327	170300	3313406670	16470	16470	16470	16470	0
292	20250327	170200	3313406670	16470	16470	16470	16470	0
293	20250327	170100	3313406670	16470	16470	16470	16470	0
294	20250327	170000	3313406670	16470	16470	16470	16470	0
295	20250327	165900	3313406670	16470	16470	16470	16470	0
296	20250327	165800	3313406670	16470	16470	16470	16470	0
297	20250327	165700	3313406670	16470	16470	16470	16470	0
298	20250327	165600	3313406670	16470	16470	16470	16470	0
299	20250327	165500	3313406670	16470	16470	16470	16470	0
300	20250327	165400	3313406670	16470	16470	16470	16470	0
301	20250327	165300	3313406670	16470	16470	16470	16470	0
302	20250327	165200	3313406670	16470	16470	16470	16470	2865
303	20250327	165100	3313406670	16470	16470	16470	16470	0
304	20250327	165000	3313406670	16470	16470	16470	16470	0
305	20250327	164900	3313406670	16470	16470	16470	16470	0
306	20250327	164800	3313406670	16470	16470	16470	16470	0
307	20250327	164700	3313406670	16470	16470	16470	16470	0
308	20250327	164600	3313406670	16470	16470	16470	16470	0
309	20250327	164500	3313406670	16470	16470	16470	16470	0
310	20250327	164400	3313406670	16470	16470	16470	16470	0
311	20250327	164300	3313406670	16470	16470	16470	16470	0
312	20250327	164200	3313406670	16470	16470	16470	16470	0
313	20250327	164100	3313406670	16470	16470	16470	16470	0
314	20250327	164000	3313406670	16470	16470	16470	16470	0
315	20250327	163900	3313406670	16470	16470	16470	16470	0
316	20250327	163800	3313406670	16470	16470	16470	16470	0
317	20250327	163700	3313406670	16470	16470	16470	16470	0
318	20250327	163600	3313406670	16470	16470	16470	16470	0
319	20250327	163500	3313406670	16470	16470	16470	16470	0
320	20250327	163400	3313406670	16470	16470	16470	16470	0
321	20250327	163300	3313406670	16470	16470	16470	16470	0
322	20250327	163200	3313406670	16470	16470	16470	16470	0
323	20250327	163100	3313406670	16470	16470	16470	16470	0
324	20250327	163000	3313406670	16470	16470	16470	16470	0
325	20250327	162900	3313406670	16470	16470	16470	16470	0
326	20250327	162800	3313406670	16470	16470	16470	16470	0
327	20250327	162700	3313406670	16470	16470	16470	16470	0
328	20250327	162600	3313406670	16470	16470	16470	16470	0
329	20250327	162500	3313406670	16470	16470	16470	16470	0
330	20250327	162400	3313406670	16470	16470	16470	16470	0
331	20250327	162300	3313406670	16470	16470	16470	16470	0
332	20250327	162200	3313406670	16470	16470	16470	16470	2865
333	20250327	162100	3313406670	16470	16470	16470	16470	0
334	20250327	162000	3313406670	16470	16470	16470	16470	0
335	20250327	161900	3313406670	16470	16470	16470	16470	0
336	20250327	161800	3313406670	16470	16470	16470	16470	0
337	20250327	161700	3313406670	16470	16470	16470	16470	0
338	20250327	161600	3313406670	16470	16470	16470	16470	0
339	20250327	161500	3313406670	16470	16470	16470	16470	0
340	20250327	161400	3313406670	16470	16470	16470	16470	0
341	20250327	161300	3313406670	16470	16470	16470	16470	0
342	20250327	161200	3313406670	16470	16470	16470	16470	0
343	20250327	161100	3313406670	16470	16470	16470	16470	0
344	20250327	161000	3313406670	16470	16470	16470	16470	0
345	20250327	160900	3313406670	16470	16470	16470	16470	0
346	20250327	160800	3313406670	16470	16470	16470	16470	0
347	20250327	160700	3313406670	16470	16470	16470	16470	0
348	20250327	160600	3313406670	16470	16470	16470	16470	0
349	20250327	160500	3313406670	16470	16470	16470	16470	0
350	20250327	160400	3313406670	16470	16470	16470	16470	0
351	20250327	160300	3313406670	16470	16470	16470	16470	0
352	20250327	160200	3313406670	16470	16470	16470	16470	0
353	20250327	160100	3313406670	16470	16470	16470	16470	0
354	20250327	160000	3313406670	16470	16470	16470	16470	0
355	20250327	155900	3313406670	16470	16470	16470	16470	0
356	20250327	155800	3313406670	16470	16470	16470	16470	0
357	20250327	155700	3313406670	16470	16470	16470	16470	0
358	20250327	155600	3313406670	16470	16470	16470	16470	0
359	20250327	155500	3313406670	16470	16470	16470	16470	0
360	20250327	155400	3313406670	16470	16470	16470	16470	0
361	20250327	155300	3313406670	16470	16470	16470	16470	0
362	20250327	155200	3313406670	16470	16470	16470	16470	2865
363	20250327	155100	3313406670	16470	16470	16470	16470	0
364	20250327	155000	3313406670	16470	16470	16470	16470	0
365	20250327	154900	3313406670	16470	16470	16470	16470	0
366	20250327	154800	3313406670	16470	16470	16470	16470	0
367	20250327	154700	3313406670	16470	16470	16470	16470	0
368	20250327	154600	3313406670	16470	16470	16470	16470	0
369	20250327	154500	3313406670	16470	16470	16470	16470	0
370	20250327	154400	3313406670	16470	16470	16470	16470	0
371	20250327	154300	3313406670	16470	16470	16470	16470	0
372	20250327	154200	3313406670	16470	16470	16470	16470	0
373	20250327	154100	3313406670	16470	16470	16470	16470	0
374	20250327	154000	3313406670	16470	16470	16470	16470	0
375	20250327	153900	3313406670	16470	16470	16470	16470	0
376	20250327	153800	3313406670	16470	16470	16470	16470	0
377	20250327	153700	3313406670	16470	16470	16470	16470	0
378	20250327	153600	3313406670	16470	16470	16470	16470	0
379	20250327	153500	3313406670	16470	16470	16470	16470	0
380	20250327	153400	3313406670	16470	16470	16470	16470	0
381	20250327	153300	3313406670	16470	16470	16470	16470	0
382	20250327	153200	3313406670	16470	16470	16470	16470	0
383	20250327	153100	3313406670	16470	16470	16470	16470	0
384	20250327	153000	3313406670	16470	16470	16470	16470	2865
385	20250327	152900	3266220120	16590	16590	16590	16590	0
386	20250327	152800	3266220120	16590	16590	16590	16590	0
387	20250327	152700	3266220120	16590	16590	16590	16590	0
388	20250327	152600	3266220120	16590	16590	16590	16590	0
389	20250327	152500	3266220120	16590	16590	16590	16590	0
390	20250327	152400	3266220120	16590	16590	16590	16590	0
391	20250327	152300	3266220120	16590	16590	16590	16590	0
392	20250327	152200	3266220120	16590	16590	16590	16590	0
393	20250327	152100	3266220120	16590	16590	16590	16590	0
394	20250327	152000	3266220120	16590	16590	16590	16590	0
395	20250327	151900	3266220120	16590	16560	16600	16560	473
396	20250327	151800	3258374040	16560	16680	16690	16560	1568
397	20250327	151700	3232244270	16675	16460	16700	16450	3917
398	20250327	151600	3167320530	16460	16380	16470	16380	2216
399	20250327	151500	3130953420	16370	16340	16370	16330	1362
400	20250327	151400	3108692270	16340	16300	16340	16300	775
401	20250327	151300	3096042350	16300	16230	16300	16230	2345
402	20250327	151200	3057895845	16230	16220	16230	16220	122
403	20250327	151100	3055915945	16220	16220	16220	16215	191
404	20250327	151000	3052817930	16220	16220	16220	16215	39
405	20250327	150900	3052185375	16220	16180	16220	16150	365
406	20250327	150800	3046281135	16180	16150	16180	16150	129
407	20250327	150700	3044196165	16150	16140	16150	16140	1024
408	20250327	150600	3027667405	16150	16160	16160	16150	598
409	20250327	150500	3018009655	16150	16170	16180	16150	991
410	20250327	150400	3001989725	16170	16210	16210	16170	1621
411	20250327	150300	2975762845	16200	16190	16200	16170	997
412	20250327	150200	2959629635	16190	16180	16190	16170	118
413	20250327	150100	2957720315	16180	16180	16190	16170	423
414	20250327	150000	2950879185	16170	16180	16180	16170	277
415	20250327	145900	2946397415	16180	16210	16210	16180	371
416	20250327	145800	2940391635	16180	16190	16190	16180	990
417	20250327	145700	2924368735	16180	16200	16200	16180	1070
418	20250327	145600	2907041775	16200	16200	16200	16200	100
419	20250327	145500	2905421775	16200	16210	16210	16200	896
420	20250327	145400	2890898325	16210	16210	16240	16210	231
421	20250327	145300	2887153785	16200	16240	16240	16200	317
422	20250327	145200	2882015255	16240	16240	16240	16240	62
423	20250327	145100	2881008375	16240	16220	16240	16220	43
424	20250327	145000	2880310855	16200	16200	16200	16200	105
425	20250327	144900	2878609855	16220	16200	16220	16200	18
426	20250327	144800	2878317915	16200	16200	16200	16200	120
427	20250327	144700	2876373915	16200	16210	16210	16200	262
428	20250327	144600	2872129505	16200	16220	16220	16200	310
429	20250327	144500	2867107485	16200	16210	16220	16200	50
430	20250327	144400	2866297195	16240	16210	16240	16210	52
431	20250327	144300	2865452745	16240	16210	16240	16210	77
432	20250327	144200	2864202295	16240	16210	16240	16210	564
433	20250327	144100	2855054835	16210	16210	16220	16190	411
434	20250327	144000	2848396195	16210	16210	16220	16210	163
435	20250327	143900	2845753945	16210	16210	16210	16210	33
436	20250327	143800	2845219015	16200	16210	16210	16200	102
437	20250327	143700	2843566455	16200	16200	16200	16200	1
438	20250327	143600	2843550255	16210	16220	16220	16210	52
439	20250327	143500	2842706835	16220	16170	16220	16170	260
440	20250327	143400	2838493925	16170	16190	16190	16170	278
441	20250327	143300	2833994565	16190	16210	16210	16160	3639
442	20250327	143200	2775064075	16200	16210	16210	16200	773
443	20250327	143100	2762537765	16210	16240	16240	16210	1390
444	20250327	143000	2739995145	16240	16250	16250	16240	510
445	20250327	142900	2731710185	16250	16250	16260	16250	282
446	20250327	142800	2727124935	16250	16260	16260	16250	220
447	20250327	142700	2723549855	16260	16250	16260	16250	1301
448	20250327	142600	2702408385	16260	16280	16280	16260	48
449	20250327	142500	2701627865	16280	16280	16280	16260	28
450	20250327	142400	2701172265	16280	16280	16280	16260	34
451	20250327	142300	2700619345	16280	16270	16280	16260	71
452	20250327	142200	2699464455	16270	16280	16280	16260	40
453	20250327	142100	2698813335	16280	16260	16280	16250	144
454	20250327	142000	2696470525	16280	16260	16280	16250	207
455	20250327	141900	2693105675	16280	16260	16280	16250	1151
456	20250327	141800	2674401005	16260	16270	16270	16260	271
457	20250327	141700	2669991995	16280	16280	16280	16270	361
458	20250327	141600	2664118405	16280	16310	16310	16280	543
459	20250327	141500	2655269085	16310	16320	16320	16310	242
460	20250327	141400	2651320565	16320	16320	16320	16320	34
461	20250327	141300	2650765685	16330	16330	16330	16330	0
462	20250327	141200	2650765685	16330	16320	16330	16320	585
463	20250327	141100	2641214905	16320	16320	16320	16320	217
464	20250327	141000	2637673465	16320	16330	16330	16320	12
465	20250327	140900	2637477595	16330	16330	16330	16330	448
466	20250327	140800	2630161755	16330	16330	16340	16330	337
467	20250327	140700	2624658465	16330	16330	16330	16330	20
468	20250327	140600	2624331865	16335	16335	16335	16335	61
469	20250327	140500	2623335430	16330	16335	16335	16330	34
470	20250327	140400	2622780045	16335	16340	16340	16335	507
471	20250327	140300	2614497940	16335	16335	16335	16335	208
472	20250327	140200	2611100260	16335	16330	16335	16330	21
473	20250327	140100	2610757310	16325	16330	16330	16325	85
474	20250327	140000	2609369660	16330	16325	16330	16325	21
475	20250327	135900	2609026785	16330	16330	16330	16330	4
476	20250327	135800	2608961465	16330	16330	16330	16330	1
477	20250327	135700	2608945135	16325	16325	16330	16325	50
478	20250327	135600	2608128810	16320	16315	16320	16315	175
479	20250327	135500	2605273235	16320	16320	16320	16320	0
480	20250327	135400	2605273235	16320	16330	16330	16320	90
481	20250327	135300	2603804285	16320	16320	16340	16320	1009
482	20250327	135200	2587336805	16320	16330	16330	16320	474
483	20250327	135100	2579601095	16330	16330	16330	16330	189
484	20250327	135000	2576514725	16340	16340	16340	16340	0
485	20250327	134900	2576514725	16340	16340	16340	16340	5
486	20250327	134800	2576433025	16340	16330	16340	16330	57
487	20250327	134700	2575501715	16330	16330	16340	16330	286
488	20250327	134600	2570831325	16330	16330	16330	16330	39
489	20250327	134500	2570194455	16330	16330	16330	16330	370
490	20250327	134400	2564152355	16330	16340	16340	16330	298
491	20250327	134300	2559285755	16340	16340	16340	16330	453
492	20250327	134200	2551884035	16340	16360	16360	16340	400
493	20250327	134100	2545345295	16360	16410	16410	16360	21
494	20250327	134000	2545001495	16410	16410	16410	16410	32
495	20250327	133900	2544476375	16400	16380	16400	16360	329
496	20250327	133800	2539087535	16370	16380	16380	16370	146
497	20250327	133700	2536697215	16370	16360	16370	16360	73
498	20250327	133600	2535502525	16360	16360	16360	16350	12
499	20250327	133500	2535306235	16350	16370	16370	16350	482
500	20250327	133400	2527420675	16360	16360	16360	16360	0
501	20250327	133300	2527420675	16360	16340	16360	16340	385
502	20250327	133200	2521125755	16340	16320	16340	16320	342
503	20250327	133100	2515540355	16330	16320	16330	16320	252
504	20250327	133000	2511425445	16320	16320	16320	16320	148
505	20250327	132900	2509010085	16330	16300	16330	16300	6
506	20250327	132800	2508912225	16330	16270	16330	16270	26
507	20250327	132700	2508489145	16330	16290	16330	16260	503
508	20250327	132600	2500290485	16290	16290	16290	16290	52
509	20250327	132500	2499443405	16290	16290	16290	16290	0
510	20250327	132400	2499443405	16290	16290	16290	16290	1
511	20250327	132300	2499427115	16320	16320	16320	16320	1
512	20250327	132200	2499410795	16270	16330	16330	16270	229
513	20250327	132100	2495684285	16330	16320	16330	16300	384
514	20250327	132000	2489417395	16320	16260	16320	16260	826
515	20250327	131900	2475943825	16260	16260	16280	16250	415
516	20250327	131800	2469196465	16250	16290	16290	16250	1341
517	20250327	131700	2447386495	16290	16290	16290	16285	208
518	20250327	131600	2443998200	16300	16300	16300	16290	102
519	20250327	131500	2442335630	16300	16300	16300	16300	2
520	20250327	131400	2442303030	16310	16310	16310	16310	90
521	20250327	131300	2440835130	16290	16270	16310	16270	249
522	20250327	131200	2436780590	16260	16290	16290	16260	708
523	20250327	131100	2425253720	16300	16300	16310	16300	145
524	20250327	131000	2422889520	16300	16300	16300	16300	59
525	20250327	130900	2421927820	16300	16320	16320	16290	334
526	20250327	130800	2416481610	16300	16310	16310	16300	1037
527	20250327	130700	2399577360	16310	16320	16320	16310	306
528	20250327	130600	2394586020	16320	16330	16330	16320	16
529	20250327	130500	2394324850	16320	16320	16320	16310	1287
530	20250327	130400	2373327220	16320	16330	16330	16320	302
531	20250327	130300	2368397480	16330	16330	16330	16330	1
532	20250327	130200	2368381150	16330	16330	16330	16330	315
533	20250327	130100	2363237200	16340	16340	16340	16340	20
534	20250327	130000	2362910400	16340	16340	16340	16340	1
535	20250327	125900	2362894060	16350	16360	16360	16350	93
536	20250327	125800	2361372730	16360	16360	16360	16360	2
537	20250327	125700	2361340010	16360	16360	16360	16310	204
538	20250327	125600	2358002620	16320	16300	16320	16300	300
539	20250327	125500	2353109770	16300	16300	16300	16300	152
540	20250327	125400	2350632170	16300	16300	16310	16300	708
541	20250327	125300	2339091750	16310	16330	16340	16310	1484
542	20250327	125200	2314881660	16340	16340	16340	16340	89
543	20250327	125100	2313427400	16340	16340	16340	16340	0
544	20250327	125000	2313427400	16340	16340	16340	16340	1
545	20250327	124900	2313411060	16340	16325	16340	16325	523
546	20250327	124800	2304870110	16330	16320	16330	16320	572
547	20250327	124700	2295535050	16320	16340	16350	16320	236
548	20250327	124600	2291680980	16320	16320	16320	16320	16
549	20250327	124500	2291419860	16330	16330	16330	16330	267
550	20250327	124400	2287059750	16330	16340	16340	16330	17
551	20250327	124300	2286782130	16360	16360	16360	16330	38
552	20250327	124200	2286160540	16360	16360	16360	16330	788
553	20250327	124100	2273284030	16370	16370	16370	16370	1
554	20250327	124000	2273267660	16370	16360	16370	16360	32
555	20250327	123900	2272744070	16360	16350	16360	16350	3
556	20250327	123800	2272695000	16360	16370	16370	16360	93
557	20250327	123700	2271172620	16370	16370	16370	16370	3
558	20250327	123600	2271123510	16370	16370	16370	16370	59
559	20250327	123500	2270157680	16370	16370	16370	16370	14
560	20250327	123400	2269928500	16360	16370	16370	16360	7
561	20250327	123300	2269813930	16380	16350	16380	16350	148
562	20250327	123200	2267393700	16370	16380	16380	16370	205
563	20250327	123100	2264036820	16380	16380	16380	16380	5
564	20250327	123000	2263954920	16420	16420	16420	16420	40
565	20250327	122900	2263298120	16420	16380	16420	16380	243
566	20250327	122800	2259317660	16370	16370	16370	16370	2
567	20250327	122700	2259284920	16360	16360	16360	16360	50
568	20250327	122600	2258466920	16360	16360	16360	16360	150
569	20250327	122500	2256012920	16360	16420	16420	16360	178
570	20250327	122400	2253100600	16420	16420	16420	16420	52
571	20250327	122300	2252246760	16410	16350	16410	16350	27
572	20250327	122200	2251804100	16350	16350	16350	16350	50
573	20250327	122100	2250986600	16350	16350	16350	16350	102
574	20250327	122000	2249318900	16360	16370	16370	16350	18
575	20250327	121900	2249024550	16370	16370	16380	16350	666
576	20250327	121800	2238128780	16380	16430	16430	16380	2047
577	20250327	121700	2204563700	16430	16430	16430	16430	120
578	20250327	121600	2202592100	16440	16440	16440	16430	145
579	20250327	121500	2200208600	16440	16430	16440	16430	81
580	20250327	121400	2198877750	16430	16430	16430	16430	0
581	20250327	121300	2198877750	16430	16430	16430	16430	0
582	20250327	121200	2198877750	16430	16430	16430	16430	65
583	20250327	121100	2197809800	16440	16430	16440	16430	12
584	20250327	121000	2197612570	16430	16430	16430	16430	50
585	20250327	120900	2196791070	16430	16420	16430	16410	283
586	20250327	120800	2192145570	16410	16410	16410	16410	1
587	20250327	120700	2192129160	16390	16390	16390	16390	0
588	20250327	120600	2192129160	16390	16390	16390	16390	0
589	20250327	120500	2192129160	16390	16400	16400	16390	429
590	20250327	120400	2185094210	16400	16420	16420	16400	862
591	20250327	120300	2170951810	16420	16420	16420	16420	12
592	20250327	120200	2170754770	16420	16410	16420	16410	23
593	20250327	120100	2170377130	16410	16415	16415	16410	124
594	20250327	120000	2168342040	16420	16410	16420	16410	126
595	20250327	115900	2166273980	16410	16410	16410	16400	314
596	20250327	115800	2161122040	16410	16410	16410	16410	1
597	20250327	115700	2161105630	16420	16420	16420	16420	104
598	20250327	115600	2159397950	16420	16410	16420	16410	27
599	20250327	115500	2158954830	16420	16450	16450	16420	226
600	20250327	115400	2155241780	16450	16450	16450	16450	72
601	20250327	115300	2154057380	16450	16460	16460	16450	356
602	20250327	115200	2148197730	16470	16500	16500	16470	239
603	20250327	115100	2144257560	16500	16510	16510	16500	497
604	20250327	115000	2136056240	16520	16530	16530	16520	313
605	20250327	114900	2130885360	16520	16520	16520	16520	1
606	20250327	114800	2130868840	16530	16530	16530	16530	11
607	20250327	114700	2130687010	16530	16520	16530	16520	23
608	20250327	114600	2130306840	16530	16540	16540	16530	426
609	20250327	114500	2123264780	16540	16550	16550	16540	178
610	20250327	114400	2120319880	16550	16540	16550	16540	55
611	20250327	114300	2119410120	16540	16540	16540	16540	110
612	20250327	114200	2117590720	16540	16550	16570	16540	382
613	20250327	114100	2111268480	16550	16530	16550	16500	349
614	20250327	114000	2105497375	16500	16480	16500	16480	221
615	20250327	113900	2101851555	16475	16475	16475	16475	93
616	20250327	113800	2100319380	16470	16470	16470	16470	0
617	20250327	113700	2100319380	16470	16470	16470	16470	40
618	20250327	113600	2099660580	16460	16450	16460	16450	165
619	20250327	113500	2096945280	16445	16440	16445	16440	207
620	20250327	113400	2093541585	16440	16440	16440	16440	215
621	20250327	113300	2090006985	16430	16430	16430	16430	97
622	20250327	113200	2088413275	16430	16430	16430	16425	64
623	20250327	113100	2087362010	16440	16410	16440	16410	14
624	20250327	113000	2087131970	16400	16400	16400	16400	23
625	20250327	112900	2086754770	16400	16410	16410	16400	80
626	20250327	112800	2085442760	16420	16450	16450	16420	1237
627	20250327	112700	2065123830	16450	16450	16450	16450	392
628	20250327	112600	2058675430	16450	16480	16480	16450	285
629	20250327	112500	2053979680	16500	16500	16500	16500	1
630	20250327	112400	2053963180	16450	16450	16450	16450	7
631	20250327	112300	2053848030	16450	16460	16460	16450	147
632	20250327	112200	2051429650	16500	16500	16500	16500	0
633	20250327	112100	2051429650	16500	16490	16500	16450	154
634	20250327	112000	2048893780	16500	16460	16500	16460	80
635	20250327	111900	2047574450	16450	16420	16450	16420	113
636	20250327	111800	2045718660	16420	16410	16420	16410	154
637	20250327	111700	2043191460	16420	16390	16420	16390	3
638	20250327	111600	2043142260	16390	16390	16420	16380	39
639	20250327	111500	2042503040	16420	16420	16420	16420	33
640	20250327	111400	2041961180	16420	16410	16420	16390	81
641	20250327	111300	2040633090	16420	16430	16430	16420	61
642	20250327	111200	2039630870	16430	16430	16430	16430	5
643	20250327	111100	2039548720	16390	16390	16410	16390	879
644	20250327	111000	2025139980	16390	16390	16390	16390	12
645	20250327	110900	2024943300	16390	16390	16390	16380	235
646	20250327	110800	2021091840	16390	16390	16390	16390	20
647	20250327	110700	2020764040	16400	16400	16400	16320	49
648	20250327	110600	2019960520	16320	16400	16400	16300	3423
649	20250327	110500	1964094840	16430	16350	16430	16350	869
650	20250327	110400	1949885650	16350	16390	16440	16350	659
651	20250327	110300	1939080810	16440	16450	16450	16380	561
652	20250327	110200	1929885700	16450	16400	16470	16400	10
653	20250327	110100	1929721280	16400	16430	16480	16380	1417
654	20250327	110000	1906451570	16430	16460	16460	16420	2083
655	20250327	105900	1872215865	16460	16440	16460	16440	176
656	20250327	105800	1869319165	16450	16490	16490	16440	1524
657	20250327	105700	1844215945	16490	16510	16510	16490	85
658	20250327	105600	1842813375	16510	16520	16520	16480	1595
659	20250327	105500	1816482305	16530	16510	16650	16510	472
660	20250327	105400	1808646745	16640	16500	16640	16490	1356
661	20250327	105300	1786266575	16490	16480	16490	16480	285
662	20250327	105200	1781567725	16480	16490	16490	16470	247
663	20250327	105100	1777498215	16490	16500	16500	16480	1092
664	20250327	105000	1759489005	16500	16510	16510	16500	89
665	20250327	104900	1758019695	16500	16530	16530	16500	580
666	20250327	104800	1748439005	16530	16570	16570	16520	450
667	20250327	104700	1740995595	16570	16670	16670	16570	497
668	20250327	104600	1732759375	16670	16580	16670	16540	105
669	20250327	104500	1731020345	16690	16600	16690	16540	290
670	20250327	104400	1726220095	16600	16600	16600	16540	49
671	20250327	104300	1725407755	16600	16600	16600	16600	10
672	20250327	104200	1725241755	16600	16540	16600	16540	288
673	20250327	104100	1720478075	16530	16510	16530	16510	138
674	20250327	104000	1718198355	16590	16590	16590	16590	0
675	20250327	103900	1718198355	16590	16590	16590	16590	31
676	20250327	103800	1717684065	16590	16520	16590	16510	21
677	20250327	103700	1717337165	16520	16520	16530	16520	81
678	20250327	103600	1715999035	16520	16540	16550	16520	606
679	20250327	103500	1705982795	16540	16540	16540	16540	180
680	20250327	103400	1703005595	16540	16550	16550	16540	373
681	20250327	103300	1696833585	16540	16540	16540	16530	337
682	20250327	103200	1691260795	16540	16570	16570	16540	482
683	20250327	103100	1683274545	16570	16580	16580	16570	573
684	20250327	103000	1673777295	16580	16600	16600	16580	150
685	20250327	102900	1671290275	16600	16580	16600	16580	91
686	20250327	102800	1669781475	16590	16610	16610	16590	92
687	20250327	102700	1668254375	16610	16650	16650	16580	49
688	20250327	102600	1667441855	16650	16630	16650	16570	1236
689	20250327	102500	1646913155	16740	16740	16740	16740	84
690	20250327	102400	1645506995	16580	16560	16760	16560	145
691	20250327	102300	1643101275	16490	16480	16530	16480	693
692	20250327	102200	1631669355	16480	16500	16500	16420	693
693	20250327	102100	1620248195	16500	16510	16530	16500	518
694	20250327	102000	1611697265	16500	16540	16540	16500	815
695	20250327	101900	1598237845	16550	16560	16560	16550	111
696	20250327	101800	1596400385	16560	16600	16600	16560	377
697	20250327	101700	1590149935	16590	16600	16600	16590	101
698	20250327	101600	1588473925	16600	16640	16640	16600	686
699	20250327	101500	1577076515	16640	16650	16690	16640	1154
700	20250327	101400	1557859775	16650	16650	16660	16650	1625
701	20250327	101300	1530792385	16650	16700	16700	16650	357
702	20250327	101200	1524837495	16700	16710	16710	16690	242
703	20250327	101100	1520798250	16700	16710	16710	16700	305
704	20250327	101000	1515702690	16700	16710	16710	16700	34
705	20250327	100900	1515134725	16710	16710	16710	16690	1053
706	20250327	100800	1497542545	16720	16740	16750	16710	1931
707	20250327	100700	1465251035	16750	16760	16760	16750	53
708	20250327	100600	1464363255	16760	16730	16760	16720	2815
709	20250327	100500	1417292685	16730	16760	16760	16730	518
710	20250327	100400	1408626255	16760	16770	16770	16730	657
711	20250327	100300	1397629635	16770	16730	16770	16730	223
712	20250327	100200	1393891665	16730	16730	16730	16720	578
713	20250327	100100	1384226110	16720	16740	16760	16720	532
714	20250327	100000	1375323660	16740	16740	16740	16730	381
715	20250327	095900	1368947320	16740	16760	16770	16730	664
716	20250327	095800	1357829085	16770	16770	16770	16770	587
717	20250327	095700	1347985095	16770	16790	16790	16770	243
718	20250327	095600	1343905905	16790	16770	16790	16750	2753
719	20250327	095500	1297738135	16770	16800	16800	16770	202
720	20250327	095400	1294346625	16810	16810	16810	16810	17
721	20250327	095300	1294060855	16820	16830	16830	16800	154
722	20250327	095200	1291469985	16830	16790	16830	16780	272
723	20250327	095100	1286903855	16790	16780	16790	16780	58
724	20250327	095000	1285930055	16780	16840	16840	16780	198
725	20250327	094900	1282596695	16840	16840	16840	16840	49
726	20250327	094800	1281771535	16780	16820	16850	16780	177
727	20250327	094700	1278795945	16820	16860	16860	16750	2896
728	20250327	094600	1230058885	16860	16870	16870	16860	1510
729	20250327	094500	1204600025	16870	16910	16910	16860	3015
730	20250327	094400	1153724345	16900	16930	16970	16900	590
731	20250327	094300	1143749005	16940	16990	16990	16930	244
732	20250327	094200	1139607075	16990	16920	17000	16870	1322
733	20250327	094100	1117194365	16920	16920	16930	16920	194
734	20250327	094000	1113911805	16920	16860	16920	16860	1181
735	20250327	093900	1093996975	16870	16880	16920	16870	1166
736	20250327	093800	1074325415	16920	16880	16920	16870	453
737	20250327	093700	1066680055	16880	16870	16910	16860	1387
738	20250327	093600	1043285885	16870	16920	16920	16850	1911
739	20250327	093500	1010998865	16930	16950	17030	16930	3111
740	20250327	093400	958158015	16950	16900	16950	16900	3714
741	20250327	093300	895255035	16930	16910	16930	16830	3208
742	20250327	093200	841103435	16850	16750	16930	16730	3371
743	20250327	093100	784482505	16750	16620	16750	16600	3145
744	20250327	093000	732066025	16620	16590	16640	16580	436
745	20250327	092900	724829830	16590	16590	16600	16570	798
746	20250327	092800	711599500	16600	16460	16600	16460	867
747	20250327	092700	697283600	16460	16420	16460	16420	77
748	20250327	092600	696018070	16420	16420	16420	16390	137
749	20250327	092500	693771220	16420	16350	16420	16350	273
750	20250327	092400	689291490	16330	16330	16340	16320	320
751	20250327	092300	684066230	16320	16330	16330	16320	359
752	20250327	092200	678204670	16320	16310	16330	16310	549
753	20250327	092100	669245475	16300	16420	16420	16300	2150
754	20250327	092000	634044750	16470	16400	16480	16380	1194
755	20250327	091900	614428370	16400	16290	16400	16290	1406
756	20250327	091800	591461140	16250	16230	16250	16230	1809
757	20250327	091700	562067970	16230	16250	16250	16210	3017
758	20250327	091600	513096930	16250	16270	16270	16250	600
759	20250327	091500	503340160	16270	16260	16300	16260	507
760	20250327	091400	495089580	16250	16270	16300	16240	1052
761	20250327	091300	477992620	16260	16315	16320	16250	1379
762	20250327	091200	455541805	16320	16300	16330	16300	309
763	20250327	091100	450500865	16300	16330	16340	16300	1185
764	20250327	091000	431165825	16340	16300	16340	16300	667
765	20250327	090900	420276375	16300	16250	16310	16210	2471
766	20250327	090800	380153795	16210	16260	16310	16210	2768
767	20250327	090700	335203300	16260	16280	16350	16200	3561
768	20250327	090600	277362730	16280	16280	16330	16260	4149
769	20250327	090500	209742440	16280	16590	16590	16280	3412
770	20250327	090400	153638950	16590	16700	16700	16590	1554
771	20250327	090300	127783560	16700	16710	16720	16700	635
772	20250327	090200	117174950	16710	16760	16770	16710	2294
773	20250327	090100	78737350	16760	16840	16870	16760	2920
774	20250327	090000	29611210	16860	16760	16870	16760	1354