KissMeData/439090/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213800	3073926030	18610	18610	18610	18610	2699
3	20250326	213700	3073926030	18610	18610	18610	18610	0
4	20250326	213600	3073926030	18610	18610	18610	18610	0
5	20250326	213500	3073926030	18610	18610	18610	18610	0
6	20250326	213400	3073926030	18610	18610	18610	18610	0
7	20250326	213300	3073926030	18610	18610	18610	18610	0
8	20250326	213200	3073926030	18610	18610	18610	18610	0
9	20250326	213100	3073926030	18610	18610	18610	18610	0
10	20250326	213000	3073926030	18610	18610	18610	18610	0
11	20250326	212900	3073926030	18610	18610	18610	18610	0
12	20250326	212800	3073926030	18610	18610	18610	18610	0
13	20250326	212700	3073926030	18610	18610	18610	18610	0
14	20250326	212600	3073926030	18610	18610	18610	18610	0
15	20250326	212500	3073926030	18610	18610	18610	18610	0
16	20250326	212400	3073926030	18610	18610	18610	18610	0
17	20250326	212300	3073926030	18610	18610	18610	18610	0
18	20250326	212200	3073926030	18610	18610	18610	18610	0
19	20250326	212100	3073926030	18610	18610	18610	18610	0
20	20250326	212000	3073926030	18610	18610	18610	18610	0
21	20250326	211900	3073926030	18610	18610	18610	18610	0
22	20250326	211800	3073926030	18610	18610	18610	18610	0
23	20250326	211700	3073926030	18610	18610	18610	18610	0
24	20250326	211600	3073926030	18610	18610	18610	18610	0
25	20250326	211500	3073926030	18610	18610	18610	18610	0
26	20250326	211400	3073926030	18610	18610	18610	18610	0
27	20250326	211300	3073926030	18610	18610	18610	18610	0
28	20250326	211200	3073926030	18610	18610	18610	18610	0
29	20250326	211100	3073926030	18610	18610	18610	18610	0
30	20250326	211000	3073926030	18610	18610	18610	18610	0
31	20250326	210900	3073926030	18610	18610	18610	18610	0
32	20250326	210800	3073926030	18610	18610	18610	18610	2699
33	20250326	210700	3073926030	18610	18610	18610	18610	0
34	20250326	210600	3073926030	18610	18610	18610	18610	0
35	20250326	210500	3073926030	18610	18610	18610	18610	0
36	20250326	210400	3073926030	18610	18610	18610	18610	0
37	20250326	210300	3073926030	18610	18610	18610	18610	0
38	20250326	210200	3073926030	18610	18610	18610	18610	0
39	20250326	210100	3073926030	18610	18610	18610	18610	0
40	20250326	210000	3073926030	18610	18610	18610	18610	0
41	20250326	205900	3073926030	18610	18610	18610	18610	0
42	20250326	205800	3073926030	18610	18610	18610	18610	0
43	20250326	205700	3073926030	18610	18610	18610	18610	0
44	20250326	205600	3073926030	18610	18610	18610	18610	0
45	20250326	205500	3073926030	18610	18610	18610	18610	0
46	20250326	205400	3073926030	18610	18610	18610	18610	0
47	20250326	205300	3073926030	18610	18610	18610	18610	0
48	20250326	205200	3073926030	18610	18610	18610	18610	0
49	20250326	205100	3073926030	18610	18610	18610	18610	0
50	20250326	205000	3073926030	18610	18610	18610	18610	0
51	20250326	204900	3073926030	18610	18610	18610	18610	0
52	20250326	204800	3073926030	18610	18610	18610	18610	0
53	20250326	204700	3073926030	18610	18610	18610	18610	0
54	20250326	204600	3073926030	18610	18610	18610	18610	0
55	20250326	204500	3073926030	18610	18610	18610	18610	0
56	20250326	204400	3073926030	18610	18610	18610	18610	0
57	20250326	204300	3073926030	18610	18610	18610	18610	0
58	20250326	204200	3073926030	18610	18610	18610	18610	0
59	20250326	204100	3073926030	18610	18610	18610	18610	0
60	20250326	204000	3073926030	18610	18610	18610	18610	0
61	20250326	203900	3073926030	18610	18610	18610	18610	0
62	20250326	203800	3073926030	18610	18610	18610	18610	2699
63	20250326	203700	3073926030	18610	18610	18610	18610	0
64	20250326	203600	3073926030	18610	18610	18610	18610	0
65	20250326	203500	3073926030	18610	18610	18610	18610	0
66	20250326	203400	3073926030	18610	18610	18610	18610	0
67	20250326	203300	3073926030	18610	18610	18610	18610	0
68	20250326	203200	3073926030	18610	18610	18610	18610	0
69	20250326	203100	3073926030	18610	18610	18610	18610	0
70	20250326	203000	3073926030	18610	18610	18610	18610	0
71	20250326	202900	3073926030	18610	18610	18610	18610	0
72	20250326	202800	3073926030	18610	18610	18610	18610	0
73	20250326	202700	3073926030	18610	18610	18610	18610	0
74	20250326	202600	3073926030	18610	18610	18610	18610	0
75	20250326	202500	3073926030	18610	18610	18610	18610	0
76	20250326	202400	3073926030	18610	18610	18610	18610	0
77	20250326	202300	3073926030	18610	18610	18610	18610	0
78	20250326	202200	3073926030	18610	18610	18610	18610	0
79	20250326	202100	3073926030	18610	18610	18610	18610	0
80	20250326	202000	3073926030	18610	18610	18610	18610	0
81	20250326	201900	3073926030	18610	18610	18610	18610	0
82	20250326	201800	3073926030	18610	18610	18610	18610	0
83	20250326	201700	3073926030	18610	18610	18610	18610	0
84	20250326	201600	3073926030	18610	18610	18610	18610	0
85	20250326	201500	3073926030	18610	18610	18610	18610	0
86	20250326	201400	3073926030	18610	18610	18610	18610	0
87	20250326	201300	3073926030	18610	18610	18610	18610	0
88	20250326	201200	3073926030	18610	18610	18610	18610	0
89	20250326	201100	3073926030	18610	18610	18610	18610	0
90	20250326	201000	3073926030	18610	18610	18610	18610	0
91	20250326	200900	3073926030	18610	18610	18610	18610	0
92	20250326	200800	3073926030	18610	18610	18610	18610	2699
93	20250326	200700	3073926030	18610	18610	18610	18610	0
94	20250326	200600	3073926030	18610	18610	18610	18610	0
95	20250326	200500	3073926030	18610	18610	18610	18610	0
96	20250326	200400	3073926030	18610	18610	18610	18610	0
97	20250326	200300	3073926030	18610	18610	18610	18610	0
98	20250326	200200	3073926030	18610	18610	18610	18610	0
99	20250326	200100	3073926030	18610	18610	18610	18610	0
100	20250326	200000	3073926030	18610	18610	18610	18610	0
101	20250326	195900	3073926030	18610	18610	18610	18610	0
102	20250326	195800	3073926030	18610	18610	18610	18610	0
103	20250326	195700	3073926030	18610	18610	18610	18610	0
104	20250326	195600	3073926030	18610	18610	18610	18610	0
105	20250326	195500	3073926030	18610	18610	18610	18610	0
106	20250326	195400	3073926030	18610	18610	18610	18610	0
107	20250326	195300	3073926030	18610	18610	18610	18610	0
108	20250326	195200	3073926030	18610	18610	18610	18610	0
109	20250326	195100	3073926030	18610	18610	18610	18610	0
110	20250326	195000	3073926030	18610	18610	18610	18610	0
111	20250326	194900	3073926030	18610	18610	18610	18610	0
112	20250326	194800	3073926030	18610	18610	18610	18610	0
113	20250326	194700	3073926030	18610	18610	18610	18610	0
114	20250326	194600	3073926030	18610	18610	18610	18610	0
115	20250326	194500	3073926030	18610	18610	18610	18610	0
116	20250326	194400	3073926030	18610	18610	18610	18610	0
117	20250326	194300	3073926030	18610	18610	18610	18610	0
118	20250326	194200	3073926030	18610	18610	18610	18610	0
119	20250326	194100	3073926030	18610	18610	18610	18610	0
120	20250326	194000	3073926030	18610	18610	18610	18610	0
121	20250326	193900	3073926030	18610	18610	18610	18610	0
122	20250326	193800	3073926030	18610	18610	18610	18610	2699
123	20250326	193700	3073926030	18610	18610	18610	18610	0
124	20250326	193600	3073926030	18610	18610	18610	18610	0
125	20250326	193500	3073926030	18610	18610	18610	18610	0
126	20250326	193400	3073926030	18610	18610	18610	18610	0
127	20250326	193300	3073926030	18610	18610	18610	18610	0
128	20250326	193200	3073926030	18610	18610	18610	18610	0
129	20250326	193100	3073926030	18610	18610	18610	18610	0
130	20250326	193000	3073926030	18610	18610	18610	18610	0
131	20250326	192900	3073926030	18610	18610	18610	18610	0
132	20250326	192800	3073926030	18610	18610	18610	18610	0
133	20250326	192700	3073926030	18610	18610	18610	18610	0
134	20250326	192600	3073926030	18610	18610	18610	18610	0
135	20250326	192500	3073926030	18610	18610	18610	18610	0
136	20250326	192400	3073926030	18610	18610	18610	18610	0
137	20250326	192300	3073926030	18610	18610	18610	18610	0
138	20250326	192200	3073926030	18610	18610	18610	18610	0
139	20250326	192100	3073926030	18610	18610	18610	18610	0
140	20250326	192000	3073926030	18610	18610	18610	18610	0
141	20250326	191900	3073926030	18610	18610	18610	18610	0
142	20250326	191800	3073926030	18610	18610	18610	18610	0
143	20250326	191700	3073926030	18610	18610	18610	18610	0
144	20250326	191600	3073926030	18610	18610	18610	18610	0
145	20250326	191500	3073926030	18610	18610	18610	18610	0
146	20250326	191400	3073926030	18610	18610	18610	18610	0
147	20250326	191300	3073926030	18610	18610	18610	18610	0
148	20250326	191200	3073926030	18610	18610	18610	18610	0
149	20250326	191100	3073926030	18610	18610	18610	18610	0
150	20250326	191000	3073926030	18610	18610	18610	18610	0
151	20250326	190900	3073926030	18610	18610	18610	18610	0
152	20250326	190800	3073926030	18610	18610	18610	18610	2699
153	20250326	190700	3073926030	18610	18610	18610	18610	0
154	20250326	190600	3073926030	18610	18610	18610	18610	0
155	20250326	190500	3073926030	18610	18610	18610	18610	0
156	20250326	190400	3073926030	18610	18610	18610	18610	0
157	20250326	190300	3073926030	18610	18610	18610	18610	0
158	20250326	190200	3073926030	18610	18610	18610	18610	0
159	20250326	190100	3073926030	18610	18610	18610	18610	0
160	20250326	190000	3073926030	18610	18610	18610	18610	0
161	20250326	185900	3073926030	18610	18610	18610	18610	0
162	20250326	185800	3073926030	18610	18610	18610	18610	0
163	20250326	185700	3073926030	18610	18610	18610	18610	0
164	20250326	185600	3073926030	18610	18610	18610	18610	0
165	20250326	185500	3073926030	18610	18610	18610	18610	0
166	20250326	185400	3073926030	18610	18610	18610	18610	0
167	20250326	185300	3073926030	18610	18610	18610	18610	0
168	20250326	185200	3073926030	18610	18610	18610	18610	0
169	20250326	185100	3073926030	18610	18610	18610	18610	0
170	20250326	185000	3073926030	18610	18610	18610	18610	0
171	20250326	184900	3073926030	18610	18610	18610	18610	0
172	20250326	184800	3073926030	18610	18610	18610	18610	0
173	20250326	184700	3073926030	18610	18610	18610	18610	0
174	20250326	184600	3073926030	18610	18610	18610	18610	0
175	20250326	184500	3073926030	18610	18610	18610	18610	0
176	20250326	184400	3073926030	18610	18610	18610	18610	0
177	20250326	184300	3073926030	18610	18610	18610	18610	0
178	20250326	184200	3073926030	18610	18610	18610	18610	0
179	20250326	184100	3073926030	18610	18610	18610	18610	0
180	20250326	184000	3073926030	18610	18610	18610	18610	0
181	20250326	183900	3073926030	18610	18610	18610	18610	0
182	20250326	183800	3073926030	18610	18610	18610	18610	2699
183	20250326	183700	3073926030	18610	18610	18610	18610	0
184	20250326	183600	3073926030	18610	18610	18610	18610	0
185	20250326	183500	3073926030	18610	18610	18610	18610	0
186	20250326	183400	3073926030	18610	18610	18610	18610	0
187	20250326	183300	3073926030	18610	18610	18610	18610	0
188	20250326	183200	3073926030	18610	18610	18610	18610	0
189	20250326	183100	3073926030	18610	18610	18610	18610	0
190	20250326	183000	3073926030	18610	18610	18610	18610	0
191	20250326	182900	3073926030	18610	18610	18610	18610	0
192	20250326	182800	3073926030	18610	18610	18610	18610	0
193	20250326	182700	3073926030	18610	18610	18610	18610	0
194	20250326	182600	3073926030	18610	18610	18610	18610	0
195	20250326	182500	3073926030	18610	18610	18610	18610	0
196	20250326	182400	3073926030	18610	18610	18610	18610	0
197	20250326	182300	3073926030	18610	18610	18610	18610	0
198	20250326	182200	3073926030	18610	18610	18610	18610	0
199	20250326	182100	3073926030	18610	18610	18610	18610	0
200	20250326	182000	3073926030	18610	18610	18610	18610	0
201	20250326	181900	3073926030	18610	18610	18610	18610	0
202	20250326	181800	3073926030	18610	18610	18610	18610	0
203	20250326	181700	3073926030	18610	18610	18610	18610	0
204	20250326	181600	3073926030	18610	18610	18610	18610	0
205	20250326	181500	3073926030	18610	18610	18610	18610	0
206	20250326	181400	3073926030	18610	18610	18610	18610	0
207	20250326	181300	3073926030	18610	18610	18610	18610	0
208	20250326	181200	3073926030	18610	18610	18610	18610	0
209	20250326	181100	3073926030	18610	18610	18610	18610	0
210	20250326	181000	3073926030	18610	18610	18610	18610	0
211	20250326	180900	3073926030	18610	18610	18610	18610	0
212	20250326	180800	3073926030	18610	18610	18610	18610	2699
213	20250326	180700	3073926030	18610	18610	18610	18610	0
214	20250326	180600	3073926030	18610	18610	18610	18610	0
215	20250326	180500	3073926030	18610	18610	18610	18610	0
216	20250326	180400	3073926030	18610	18610	18610	18610	0
217	20250326	180300	3073926030	18610	18610	18610	18610	0
218	20250326	180200	3073926030	18610	18610	18610	18610	0
219	20250326	180100	3073926030	18610	18610	18610	18610	0
220	20250326	180000	3073926030	18610	18610	18610	18610	0
221	20250326	175900	3073926030	18610	18610	18610	18610	0
222	20250326	175800	3073926030	18610	18610	18610	18610	0
223	20250326	175700	3073926030	18610	18610	18610	18610	0
224	20250326	175600	3073926030	18610	18610	18610	18610	0
225	20250326	175500	3073926030	18610	18610	18610	18610	0
226	20250326	175400	3073926030	18610	18610	18610	18610	0
227	20250326	175300	3073926030	18610	18610	18610	18610	0
228	20250326	175200	3073926030	18610	18610	18610	18610	0
229	20250326	175100	3073926030	18610	18610	18610	18610	0
230	20250326	175000	3073926030	18610	18610	18610	18610	0
231	20250326	174900	3073926030	18610	18610	18610	18610	0
232	20250326	174800	3073926030	18610	18610	18610	18610	0
233	20250326	174700	3073926030	18610	18610	18610	18610	0
234	20250326	174600	3073926030	18610	18610	18610	18610	0
235	20250326	174500	3073926030	18610	18610	18610	18610	0
236	20250326	174400	3073926030	18610	18610	18610	18610	0
237	20250326	174300	3073926030	18610	18610	18610	18610	0
238	20250326	174200	3073926030	18610	18610	18610	18610	0
239	20250326	174100	3073926030	18610	18610	18610	18610	0
240	20250326	174000	3073926030	18610	18610	18610	18610	0
241	20250326	173900	3073926030	18610	18610	18610	18610	0
242	20250326	173800	3073926030	18610	18610	18610	18610	2699
243	20250326	173700	3073926030	18610	18610	18610	18610	0
244	20250326	173600	3073926030	18610	18610	18610	18610	0
245	20250326	173500	3073926030	18610	18610	18610	18610	0
246	20250326	173400	3073926030	18610	18610	18610	18610	0
247	20250326	173300	3073926030	18610	18610	18610	18610	0
248	20250326	173200	3073926030	18610	18610	18610	18610	0
249	20250326	173100	3073926030	18610	18610	18610	18610	0
250	20250326	173000	3073926030	18610	18610	18610	18610	0
251	20250326	172900	3073926030	18610	18610	18610	18610	0
252	20250326	172800	3073926030	18610	18610	18610	18610	0
253	20250326	172700	3073926030	18610	18610	18610	18610	0
254	20250326	172600	3073926030	18610	18610	18610	18610	0
255	20250326	172500	3073926030	18610	18610	18610	18610	0
256	20250326	172400	3073926030	18610	18610	18610	18610	0
257	20250326	172300	3073926030	18610	18610	18610	18610	0
258	20250326	172200	3073926030	18610	18610	18610	18610	0
259	20250326	172100	3073926030	18610	18610	18610	18610	0
260	20250326	172000	3073926030	18610	18610	18610	18610	0
261	20250326	171900	3073926030	18610	18610	18610	18610	0
262	20250326	171800	3073926030	18610	18610	18610	18610	0
263	20250326	171700	3073926030	18610	18610	18610	18610	0
264	20250326	171600	3073926030	18610	18610	18610	18610	0
265	20250326	171500	3073926030	18610	18610	18610	18610	0
266	20250326	171400	3073926030	18610	18610	18610	18610	0
267	20250326	171300	3073926030	18610	18610	18610	18610	0
268	20250326	171200	3073926030	18610	18610	18610	18610	0
269	20250326	171100	3073926030	18610	18610	18610	18610	0
270	20250326	171000	3073926030	18610	18610	18610	18610	0
271	20250326	170900	3073926030	18610	18610	18610	18610	0
272	20250326	170800	3073926030	18610	18610	18610	18610	2699
273	20250326	170700	3073926030	18610	18610	18610	18610	0
274	20250326	170600	3073926030	18610	18610	18610	18610	0
275	20250326	170500	3073926030	18610	18610	18610	18610	0
276	20250326	170400	3073926030	18610	18610	18610	18610	0
277	20250326	170300	3073926030	18610	18610	18610	18610	0
278	20250326	170200	3073926030	18610	18610	18610	18610	0
279	20250326	170100	3073926030	18610	18610	18610	18610	0
280	20250326	170000	3073926030	18610	18610	18610	18610	0
281	20250326	165900	3073926030	18610	18610	18610	18610	0
282	20250326	165800	3073926030	18610	18610	18610	18610	0
283	20250326	165700	3073926030	18610	18610	18610	18610	0
284	20250326	165600	3073926030	18610	18610	18610	18610	0
285	20250326	165500	3073926030	18610	18610	18610	18610	0
286	20250326	165400	3073926030	18610	18610	18610	18610	0
287	20250326	165300	3073926030	18610	18610	18610	18610	0
288	20250326	165200	3073926030	18610	18610	18610	18610	0
289	20250326	165100	3073926030	18610	18610	18610	18610	0
290	20250326	165000	3073926030	18610	18610	18610	18610	0
291	20250326	164900	3073926030	18610	18610	18610	18610	0
292	20250326	164800	3073926030	18610	18610	18610	18610	0
293	20250326	164700	3073926030	18610	18610	18610	18610	0
294	20250326	164600	3073926030	18610	18610	18610	18610	0
295	20250326	164500	3073926030	18610	18610	18610	18610	0
296	20250326	164400	3073926030	18610	18610	18610	18610	0
297	20250326	164300	3073926030	18610	18610	18610	18610	0
298	20250326	164200	3073926030	18610	18610	18610	18610	0
299	20250326	164100	3073926030	18610	18610	18610	18610	0
300	20250326	164000	3073926030	18610	18610	18610	18610	0
301	20250326	163900	3073926030	18610	18610	18610	18610	0
302	20250326	163800	3073926030	18610	18610	18610	18610	2699
303	20250326	163700	3073926030	18610	18610	18610	18610	0
304	20250326	163600	3073926030	18610	18610	18610	18610	0
305	20250326	163500	3073926030	18610	18610	18610	18610	0
306	20250326	163400	3073926030	18610	18610	18610	18610	0
307	20250326	163300	3073926030	18610	18610	18610	18610	0
308	20250326	163200	3073926030	18610	18610	18610	18610	0
309	20250326	163100	3073926030	18610	18610	18610	18610	0
310	20250326	163000	3073926030	18610	18610	18610	18610	0
311	20250326	162900	3073926030	18610	18610	18610	18610	0
312	20250326	162800	3073926030	18610	18610	18610	18610	0
313	20250326	162700	3073926030	18610	18610	18610	18610	0
314	20250326	162600	3073926030	18610	18610	18610	18610	0
315	20250326	162500	3073926030	18610	18610	18610	18610	0
316	20250326	162400	3073926030	18610	18610	18610	18610	0
317	20250326	162300	3073926030	18610	18610	18610	18610	0
318	20250326	162200	3073926030	18610	18610	18610	18610	0
319	20250326	162100	3073926030	18610	18610	18610	18610	0
320	20250326	162000	3073926030	18610	18610	18610	18610	0
321	20250326	161900	3073926030	18610	18610	18610	18610	0
322	20250326	161800	3073926030	18610	18610	18610	18610	0
323	20250326	161700	3073926030	18610	18610	18610	18610	0
324	20250326	161600	3073926030	18610	18610	18610	18610	0
325	20250326	161500	3073926030	18610	18610	18610	18610	0
326	20250326	161400	3073926030	18610	18610	18610	18610	0
327	20250326	161300	3073926030	18610	18610	18610	18610	0
328	20250326	161200	3073926030	18610	18610	18610	18610	0
329	20250326	161100	3073926030	18610	18610	18610	18610	0
330	20250326	161000	3073926030	18610	18610	18610	18610	0
331	20250326	160900	3073926030	18610	18610	18610	18610	0
332	20250326	160800	3073926030	18610	18610	18610	18610	2699
333	20250326	160700	3073926030	18610	18610	18610	18610	0
334	20250326	160600	3073926030	18610	18610	18610	18610	0
335	20250326	160500	3073926030	18610	18610	18610	18610	0
336	20250326	160400	3073926030	18610	18610	18610	18610	0
337	20250326	160300	3073926030	18610	18610	18610	18610	0
338	20250326	160200	3073926030	18610	18610	18610	18610	0
339	20250326	160100	3073926030	18610	18610	18610	18610	0
340	20250326	160000	3073926030	18610	18610	18610	18610	0
341	20250326	155900	3073926030	18610	18610	18610	18610	0
342	20250326	155800	3073926030	18610	18610	18610	18610	0
343	20250326	155700	3073926030	18610	18610	18610	18610	0
344	20250326	155600	3073926030	18610	18610	18610	18610	0
345	20250326	155500	3073926030	18610	18610	18610	18610	0
346	20250326	155400	3073926030	18610	18610	18610	18610	0
347	20250326	155300	3073926030	18610	18610	18610	18610	0
348	20250326	155200	3073926030	18610	18610	18610	18610	0
349	20250326	155100	3073926030	18610	18610	18610	18610	0
350	20250326	155000	3073926030	18610	18610	18610	18610	0
351	20250326	154900	3073926030	18610	18610	18610	18610	0
352	20250326	154800	3073926030	18610	18610	18610	18610	0
353	20250326	154700	3073926030	18610	18610	18610	18610	0
354	20250326	154600	3073926030	18610	18610	18610	18610	0
355	20250326	154500	3073926030	18610	18610	18610	18610	0
356	20250326	154400	3073926030	18610	18610	18610	18610	0
357	20250326	154300	3073926030	18610	18610	18610	18610	0
358	20250326	154200	3073926030	18610	18610	18610	18610	0
359	20250326	154100	3073926030	18610	18610	18610	18610	0
360	20250326	154000	3073926030	18610	18610	18610	18610	0
361	20250326	153900	3073926030	18610	18610	18610	18610	0
362	20250326	153800	3073926030	18610	18610	18610	18610	2699
363	20250326	153700	3073926030	18610	18610	18610	18610	0
364	20250326	153600	3073926030	18610	18610	18610	18610	0
365	20250326	153500	3073926030	18610	18610	18610	18610	0
366	20250326	153400	3073926030	18610	18610	18610	18610	0
367	20250326	153300	3073926030	18610	18610	18610	18610	0
368	20250326	153200	3073926030	18610	18610	18610	18610	0
369	20250326	153100	3073926030	18610	18610	18610	18610	0
370	20250326	153000	3073926030	18610	18610	18610	18610	2699
371	20250326	152900	3023697640	18610	18610	18610	18610	0
372	20250326	152800	3023697640	18610	18610	18610	18610	0
373	20250326	152700	3023697640	18610	18610	18610	18610	0
374	20250326	152600	3023697640	18610	18610	18610	18610	0
375	20250326	152500	3023697640	18610	18610	18610	18610	0
376	20250326	152400	3023697640	18610	18610	18610	18610	0
377	20250326	152300	3023697640	18610	18610	18610	18610	0
378	20250326	152200	3023697640	18610	18610	18610	18610	0
379	20250326	152100	3023697640	18610	18610	18610	18610	0
380	20250326	152000	3023697640	18610	18610	18610	18610	0
381	20250326	151900	3023697640	18610	18600	18610	18600	253
382	20250326	151800	3018989820	18610	18600	18610	18600	1318
383	20250326	151700	2994470860	18600	18600	18610	18600	136
384	20250326	151600	2991941110	18600	18590	18600	18590	489
385	20250326	151500	2982846030	18590	18610	18610	18590	2835
386	20250326	151400	2930117440	18610	18610	18610	18610	677
387	20250326	151300	2917518470	18610	18610	18610	18610	995
388	20250326	151200	2899001520	18610	18610	18620	18610	339
389	20250326	151100	2892690650	18610	18620	18620	18610	97
390	20250326	151000	2890885080	18620	18610	18620	18610	62
391	20250326	150900	2889730890	18610	18620	18620	18610	217
392	20250326	150800	2885691350	18620	18620	18620	18620	90
393	20250326	150700	2884015550	18630	18620	18630	18620	2
394	20250326	150600	2883978300	18640	18620	18640	18620	21
395	20250326	150500	2883586900	18640	18620	18640	18610	335
396	20250326	150400	2877350010	18610	18610	18610	18610	74
397	20250326	150300	2875972870	18620	18620	18620	18610	856
398	20250326	150200	2860041670	18620	18620	18620	18620	0
399	20250326	150100	2860041670	18620	18640	18640	18620	158
400	20250326	150000	2857098290	18635	18635	18635	18635	35
401	20250326	145900	2856446065	18630	18630	18635	18630	53
402	20250326	145800	2855458420	18630	18630	18640	18630	642
403	20250326	145700	2843497950	18640	18630	18640	18630	215
404	20250326	145600	2839492050	18640	18640	18640	18640	29
405	20250326	145500	2838951490	18640	18640	18640	18640	26
406	20250326	145400	2838466850	18640	18640	18640	18630	224
407	20250326	145300	2834293200	18640	18610	18640	18610	769
408	20250326	145200	2819973040	18600	18600	18600	18600	70
409	20250326	145100	2818671040	18600	18610	18610	18600	2308
410	20250326	145000	2775740950	18610	18610	18610	18610	63
411	20250326	144900	2774568520	18610	18610	18610	18610	126
412	20250326	144800	2772223660	18610	18620	18620	18610	123
413	20250326	144700	2769933720	18620	18615	18620	18615	18
414	20250326	144600	2769598565	18610	18610	18610	18610	140
415	20250326	144500	2766993165	18610	18610	18610	18610	167
416	20250326	144400	2763885295	18610	18620	18630	18610	34
417	20250326	144300	2763252395	18620	18610	18620	18610	2
418	20250326	144200	2763215165	18610	18610	18630	18610	238
419	20250326	144100	2758783965	18610	18610	18610	18610	114
420	20250326	144000	2756662425	18610	18610	18610	18610	232
421	20250326	143900	2752344905	18610	18610	18620	18610	50
422	20250326	143800	2751414305	18610	18600	18610	18600	157
423	20250326	143700	2748493085	18600	18600	18600	18600	10
424	20250326	143600	2748307085	18600	18600	18610	18600	688
425	20250326	143500	2735510155	18600	18600	18610	18600	644
426	20250326	143400	2723525655	18600	18600	18600	18600	83
427	20250326	143300	2721981855	18600	18610	18610	18600	100
428	20250326	143200	2720121845	18610	18600	18610	18600	75
429	20250326	143100	2718726735	18630	18610	18630	18600	328
430	20250326	143000	2712624365	18600	18620	18620	18600	484
431	20250326	142900	2703616955	18600	18590	18600	18590	631
432	20250326	142800	2691880555	18580	18580	18590	18580	1364
433	20250326	142700	2666531235	18590	18590	18590	18580	822
434	20250326	142600	2651255250	18580	18590	18590	18580	109
435	20250326	142500	2649229420	18590	18590	18590	18590	231
436	20250326	142400	2644935130	18600	18610	18610	18580	1355
437	20250326	142300	2619744490	18600	18630	18630	18600	1035
438	20250326	142200	2600487600	18620	18620	18630	18620	147
439	20250326	142100	2597749540	18610	18610	18610	18600	81
440	20250326	142000	2596242460	18610	18590	18610	18590	241
441	20250326	141900	2591760250	18590	18590	18590	18590	188
442	20250326	141800	2588265330	18580	18590	18630	18570	488
443	20250326	141700	2579194470	18640	18590	18650	18590	226
444	20250326	141600	2574982430	18600	18600	18600	18580	401
445	20250326	141500	2567529630	18580	18650	18670	18580	2210
446	20250326	141400	2526439590	18660	18600	18660	18580	1591
447	20250326	141300	2496853490	18600	18680	18680	18600	3378
448	20250326	141200	2433951250	18680	18680	18680	18650	3220
449	20250326	141100	2373825820	18690	18690	18690	18690	243
450	20250326	141000	2369284150	18700	18700	18700	18700	13
451	20250326	140900	2369041050	18700	18700	18700	18700	0
452	20250326	140800	2369041050	18700	18710	18710	18700	71
453	20250326	140700	2367713330	18710	18710	18710	18690	366
454	20250326	140600	2360868400	18710	18710	18710	18710	0
455	20250326	140500	2360868400	18710	18710	18710	18710	90
456	20250326	140400	2359184500	18700	18700	18700	18700	0
457	20250326	140300	2359184500	18700	18700	18700	18700	324
458	20250326	140200	2353125700	18700	18740	18740	18700	4578
459	20250326	140100	2267479830	18740	18750	18750	18740	494
460	20250326	140000	2258222210	18740	18740	18740	18740	0
461	20250326	135900	2258222210	18740	18740	18740	18740	50
462	20250326	135800	2257285210	18750	18740	18750	18740	16
463	20250326	135700	2256985220	18740	18740	18750	18740	813
464	20250326	135600	2241743600	18740	18760	18760	18740	509
465	20250326	135500	2232199970	18780	18780	18780	18780	223
466	20250326	135400	2228012030	18780	18780	18780	18780	0
467	20250326	135300	2228012030	18780	18780	18780	18780	94
468	20250326	135200	2226246710	18780	18750	18780	18750	66
469	20250326	135100	2225008880	18750	18750	18750	18750	1160
470	20250326	135000	2203258880	18750	18750	18750	18750	48
471	20250326	134900	2202358880	18750	18750	18750	18750	42
472	20250326	134800	2201571380	18750	18750	18750	18750	10
473	20250326	134700	2201383880	18750	18750	18750	18750	1
474	20250326	134600	2201365130	18750	18770	18770	18750	384
475	20250326	134500	2194162020	18770	18770	18770	18760	227
476	20250326	134400	2189902390	18770	18790	18790	18750	696
477	20250326	134300	2176835910	18790	18790	18800	18790	125
478	20250326	134200	2174487110	18790	18790	18790	18790	266
479	20250326	134100	2169488970	18790	18800	18800	18790	315
480	20250326	134000	2163570100	18800	18800	18800	18800	0
481	20250326	133900	2163570100	18800	18800	18800	18800	91
482	20250326	133800	2161859300	18790	18790	18790	18790	305
483	20250326	133700	2156128350	18790	18790	18790	18790	200
484	20250326	133600	2152370350	18790	18810	18810	18790	132
485	20250326	133500	2149889870	18810	18810	18810	18790	682
486	20250326	133400	2137062790	18810	18810	18810	18800	1135
487	20250326	133300	2115713980	18810	18800	18810	18800	392
488	20250326	133200	2108344180	18800	18780	18800	18780	673
489	20250326	133100	2095698710	18780	18780	18780	18780	132
490	20250326	133000	2093219750	18780	18780	18780	18780	11
491	20250326	132900	2093013170	18780	18780	18790	18780	163
492	20250326	132800	2089951710	18780	18780	18780	18770	204
493	20250326	132700	2086120690	18780	18770	18780	18770	156
494	20250326	132600	2083191210	18770	18770	18770	18770	61
495	20250326	132500	2082046240	18770	18770	18770	18770	124
496	20250326	132400	2079718760	18770	18770	18770	18770	91
497	20250326	132300	2078010690	18770	18780	18780	18770	112
498	20250326	132200	2075908250	18780	18780	18780	18780	0
499	20250326	132100	2075908250	18780	18770	18780	18770	37
500	20250326	132000	2075213740	18780	18790	18790	18780	126
501	20250326	131900	2072846250	18790	18790	18790	18790	60
502	20250326	131800	2071718850	18770	18760	18770	18760	115
503	20250326	131700	2069560410	18760	18760	18760	18760	1
504	20250326	131600	2069541650	18750	18750	18750	18750	20
505	20250326	131500	2069166650	18760	18770	18770	18760	90
506	20250326	131400	2067478240	18770	18740	18770	18740	622
507	20250326	131300	2055810490	18740	18740	18740	18740	1
508	20250326	131200	2055791750	18740	18720	18740	18720	31
509	20250326	131100	2055210830	18720	18720	18720	18720	1
510	20250326	131000	2055192110	18710	18710	18710	18710	0
511	20250326	130900	2055192110	18710	18720	18740	18710	1401
512	20250326	130800	2028976580	18720	18720	18720	18720	0
513	20250326	130700	2028976580	18720	18710	18720	18710	109
514	20250326	130600	2026937170	18710	18760	18760	18710	2382
515	20250326	130500	1982326710	18760	18780	18780	18760	961
516	20250326	130400	1964293610	18790	18780	18790	18780	10
517	20250326	130300	1964105720	18790	18790	18790	18790	0
518	20250326	130200	1964105720	18790	18790	18790	18790	1
519	20250326	130100	1964086930	18780	18780	18780	18780	80
520	20250326	130000	1962584530	18780	18780	18780	18780	75
521	20250326	125900	1961176030	18780	18780	18780	18780	10
522	20250326	125800	1960988230	18790	18790	18790	18790	43
523	20250326	125700	1960180260	18800	18780	18800	18780	601
524	20250326	125600	1948882520	18800	18800	18800	18800	2
525	20250326	125500	1948844920	18800	18790	18800	18780	221
526	20250326	125400	1944692110	18780	18760	18780	18760	125
527	20250326	125300	1942346430	18760	18750	18760	18750	11
528	20250326	125200	1942140170	18750	18750	18750	18750	16
529	20250326	125100	1941840170	18750	18750	18750	18750	146
530	20250326	125000	1939102670	18760	18760	18760	18760	1
531	20250326	124900	1939083910	18760	18760	18760	18760	79
532	20250326	124800	1937601870	18760	18760	18760	18760	6
533	20250326	124700	1937489310	18760	18760	18760	18760	134
534	20250326	124600	1934975470	18760	18750	18760	18750	551
535	20250326	124500	1924638720	18750	18750	18750	18750	1
536	20250326	124400	1924619970	18750	18750	18750	18750	759
537	20250326	124300	1910388720	18750	18740	18750	18740	51
538	20250326	124200	1909432970	18730	18730	18730	18730	0
539	20250326	124100	1909432970	18730	18730	18730	18730	1
540	20250326	124000	1909414240	18720	18720	18720	18720	0
541	20250326	123900	1909414240	18720	18720	18720	18720	1
542	20250326	123800	1909395520	18720	18720	18730	18720	71
543	20250326	123700	1908066390	18720	18720	18720	18720	111
544	20250326	123600	1905988470	18720	18750	18750	18720	35
545	20250326	123500	1905332280	18710	18710	18710	18710	0
546	20250326	123400	1905332280	18710	18710	18710	18710	10
547	20250326	123300	1905145180	18710	18710	18730	18710	492
548	20250326	123200	1895939620	18710	18720	18720	18710	200
549	20250326	123100	1892195930	18720	18720	18720	18720	112
550	20250326	123000	1890099290	18720	18720	18720	18720	0
551	20250326	122900	1890099290	18720	18720	18720	18710	73
552	20250326	122800	1888732740	18720	18720	18720	18720	11
553	20250326	122700	1888526820	18710	18700	18710	18700	79
554	20250326	122600	1887049010	18700	18710	18710	18700	20
555	20250326	122500	1886674840	18700	18700	18700	18700	27
556	20250326	122400	1886169940	18700	18700	18700	18700	73
557	20250326	122300	1884804840	18690	18690	18690	18690	34
558	20250326	122200	1884169380	18690	18720	18720	18690	782
559	20250326	122100	1869545350	18730	18730	18730	18730	82
560	20250326	122000	1868009490	18730	18750	18750	18730	1257
561	20250326	121900	1844441290	18760	18760	18760	18760	11
562	20250326	121800	1844234930	18760	18750	18760	18750	160
563	20250326	121700	1841234330	18750	18750	18750	18750	433
564	20250326	121600	1833115580	18750	18750	18750	18750	10
565	20250326	121500	1832928080	18750	18740	18750	18740	200
566	20250326	121400	1829178180	18750	18750	18750	18750	2
567	20250326	121300	1829140680	18750	18740	18750	18740	425
568	20250326	121200	1821174170	18740	18740	18740	18740	1
569	20250326	121100	1821155430	18740	18700	18740	18700	636
570	20250326	121000	1809248330	18700	18700	18700	18700	10
571	20250326	120900	1809061330	18720	18720	18720	18720	1
572	20250326	120800	1809042610	18700	18700	18700	18700	755
573	20250326	120700	1794924110	18700	18700	18700	18700	0
574	20250326	120600	1794924110	18700	18690	18700	18690	202
575	20250326	120500	1791148420	18690	18690	18690	18690	0
576	20250326	120400	1791148420	18690	18690	18700	18690	817
577	20250326	120300	1775870690	18690	18700	18700	18690	140
578	20250326	120200	1773253990	18700	18690	18700	18690	19
579	20250326	120100	1772898790	18700	18690	18700	18680	252
580	20250326	120000	1768190895	18690	18690	18690	18690	384
581	20250326	115900	1761013935	18690	18690	18690	18690	13
582	20250326	115800	1760770965	18690	18680	18690	18680	165
583	20250326	115700	1757687915	18680	18680	18680	18680	31
584	20250326	115600	1757108835	18680	18680	18690	18680	207
585	20250326	115500	1753241015	18690	18690	18690	18690	2
586	20250326	115400	1753203635	18690	18690	18690	18690	1
587	20250326	115300	1753184945	18680	18680	18680	18680	213
588	20250326	115200	1749206105	18690	18690	18690	18690	301
589	20250326	115100	1743580415	18690	18690	18690	18690	53
590	20250326	115000	1742589845	18680	18680	18680	18680	3
591	20250326	114900	1742533805	18680	18680	18680	18680	0
592	20250326	114800	1742533805	18680	18680	18680	18680	25
593	20250326	114700	1742066805	18690	18690	18690	18690	332
594	20250326	114600	1735861725	18690	18690	18690	18690	167
595	20250326	114500	1732740495	18690	18690	18690	18690	171
596	20250326	114400	1729544505	18690	18680	18690	18680	179
597	20250326	114300	1726200615	18680	18670	18680	18670	54
598	20250326	114200	1725192085	18670	18680	18680	18670	83
599	20250326	114100	1723642465	18670	18680	18680	18670	49
600	20250326	114000	1722727485	18680	18680	18680	18680	3
601	20250326	113900	1722671445	18680	18690	18690	18680	2
602	20250326	113800	1722634075	18660	18660	18660	18660	70
603	20250326	113700	1721327875	18660	18660	18660	18660	31
604	20250326	113600	1720749415	18670	18680	18680	18660	513
605	20250326	113500	1711169695	18700	18690	18700	18690	21
606	20250326	113400	1710777055	18680	18690	18690	18680	204
607	20250326	113300	1706966295	18690	18700	18700	18690	106
608	20250326	113200	1704985055	18700	18700	18700	18700	212
609	20250326	113100	1701020655	18700	18690	18700	18680	70
610	20250326	113000	1699712825	18680	18680	18680	18680	19
611	20250326	112900	1699357905	18680	18680	18680	18680	245
612	20250326	112800	1694781305	18680	18690	18690	18680	302
613	20250326	112700	1689137915	18690	18690	18690	18690	132
614	20250326	112600	1686670835	18690	18690	18690	18690	114
615	20250326	112500	1684540175	18690	18700	18700	18690	818
616	20250326	112400	1669249465	18700	18700	18700	18700	31
617	20250326	112300	1668669765	18690	18710	18710	18690	616
618	20250326	112200	1657146645	18710	18700	18720	18700	53
619	20250326	112100	1656154525	18690	18690	18700	18690	332
620	20250326	112000	1649949435	18700	18720	18720	18690	467
621	20250326	111900	1641215085	18750	18730	18750	18730	3
622	20250326	111800	1641158865	18720	18720	18720	18720	1
623	20250326	111700	1641140145	18720	18720	18720	18720	1
624	20250326	111600	1641121425	18700	18700	18710	18700	586
625	20250326	111500	1630163075	18700	18690	18700	18690	338
626	20250326	111400	1623843735	18700	18700	18700	18700	80
627	20250326	111300	1622347735	18690	18700	18700	18690	8
628	20250326	111200	1622198185	18700	18690	18700	18690	221
629	20250326	111100	1618065885	18690	18690	18700	18690	472
630	20250326	111000	1609240240	18690	18690	18690	18690	55
631	20250326	110900	1608212290	18690	18690	18690	18670	25
632	20250326	110800	1607745290	18690	18690	18690	18675	15
633	20250326	110700	1607464955	18690	18690	18690	18690	20
634	20250326	110600	1607091155	18690	18670	18690	18650	800
635	20250326	110500	1592156285	18680	18710	18710	18680	1059
636	20250326	110400	1572364675	18700	18750	18750	18700	72
637	20250326	110300	1571018165	18700	18720	18720	18700	150
638	20250326	110200	1568211655	18720	18760	18760	18700	1646
639	20250326	110100	1537402485	18750	18750	18750	18750	7
640	20250326	110000	1537271235	18770	18760	18770	18760	56
641	20250326	105900	1536220375	18780	18760	18780	18760	174
642	20250326	105800	1532952855	18760	18760	18760	18750	78
643	20250326	105700	1531489585	18760	18780	18780	18760	189
644	20250326	105600	1527943915	18760	18770	18770	18760	998
645	20250326	105500	1509220865	18780	18800	18800	18770	156
646	20250326	105400	1506292165	18780	18770	18780	18760	1019
647	20250326	105300	1487173185	18770	18780	18780	18770	143
648	20250326	105200	1484489065	18800	18800	18800	18800	88
649	20250326	105100	1482834665	18800	18770	18820	18770	138
650	20250326	105000	1480239905	18800	18800	18800	18800	295
651	20250326	104900	1474693905	18800	18790	18800	18790	143
652	20250326	104800	1472005605	18800	18770	18800	18770	116
653	20250326	104700	1469824955	18770	18790	18790	18770	367
654	20250326	104600	1462935065	18800	18800	18800	18800	15
655	20250326	104500	1462653065	18790	18790	18790	18780	40
656	20250326	104400	1461901625	18790	18790	18790	18790	4
657	20250326	104300	1461826465	18800	18790	18800	18770	59
658	20250326	104200	1460718905	18790	18790	18790	18790	21
659	20250326	104100	1460324315	18790	18790	18790	18790	125
660	20250326	104000	1457975565	18770	18770	18770	18770	245
661	20250326	103900	1453376915	18770	18780	18780	18770	130
662	20250326	103800	1450936805	18760	18770	18780	18760	442
663	20250326	103700	1442641375	18770	18770	18770	18770	268
664	20250326	103600	1437611015	18780	18790	18790	18780	358
665	20250326	103500	1430885485	18790	18790	18795	18785	217
666	20250326	103400	1426808060	18780	18790	18790	18780	170
667	20250326	103300	1423614860	18790	18790	18790	18780	953
668	20250326	103200	1405715480	18790	18810	18810	18790	1314
669	20250326	103100	1381019980	18800	18800	18800	18800	0
670	20250326	103000	1381019980	18800	18800	18800	18800	209
671	20250326	102900	1377090780	18800	18800	18800	18800	17
672	20250326	102800	1376771180	18800	18800	18800	18800	12
673	20250326	102700	1376545580	18800	18830	18830	18800	207
674	20250326	102600	1372647830	18830	18790	18830	18790	4
675	20250326	102500	1372572590	18780	18800	18830	18780	926
676	20250326	102400	1355172700	18810	18820	18830	18810	51
677	20250326	102300	1354213300	18810	18810	18810	18810	486
678	20250326	102200	1345071640	18820	18820	18820	18820	108
679	20250326	102100	1343039080	18820	18810	18820	18810	808
680	20250326	102000	1327840100	18820	18820	18820	18810	326
681	20250326	101900	1321706480	18810	18830	18830	18810	218
682	20250326	101800	1317603900	18830	18830	18840	18830	271
683	20250326	101700	1312499120	18800	18810	18810	18800	825
684	20250326	101600	1296986010	18810	18810	18810	18810	1
685	20250326	101500	1296967200	18800	18800	18800	18800	25
686	20250326	101400	1296497200	18800	18830	18830	18790	292
687	20250326	101300	1291006760	18830	18820	18830	18820	420
688	20250326	101200	1283102340	18820	18820	18820	18820	1
689	20250326	101100	1283083520	18780	18750	18780	18750	387
690	20250326	101000	1275816630	18760	18730	18760	18720	262
691	20250326	100900	1270911450	18720	18730	18750	18720	861
692	20250326	100800	1254782200	18730	18720	18730	18720	74
693	20250326	100700	1253396910	18720	18740	18740	18720	57
694	20250326	100600	1252329620	18720	18720	18740	18720	884
695	20250326	100500	1235778080	18720	18720	18720	18720	48
696	20250326	100400	1234879520	18720	18730	18730	18720	216
697	20250326	100300	1230835990	18730	18750	18750	18720	246
698	20250326	100200	1226228470	18780	18800	18800	18780	20
699	20250326	100100	1225852670	18780	18720	18780	18720	523
700	20250326	100000	1216045290	18720	18710	18720	18710	1055
701	20250326	095900	1196299470	18720	18720	18730	18710	1720
702	20250326	095800	1164101720	18720	18770	18770	18720	2158
703	20250326	095700	1123657160	18760	18780	18780	18760	329
704	20250326	095600	1117485060	18780	18760	18780	18760	113
705	20250326	095500	1115364960	18750	18750	18750	18750	37
706	20250326	095400	1114671210	18750	18750	18780	18750	295
707	20250326	095300	1109139570	18750	18790	18790	18750	2255
708	20250326	095200	1066816820	18810	18800	18810	18790	311
709	20250326	095100	1060971820	18800	18800	18800	18800	2
710	20250326	095000	1060934220	18800	18820	18820	18800	449
711	20250326	094900	1052491510	18820	18860	18860	18810	115
712	20250326	094800	1050328020	18860	18820	18860	18810	69
713	20250326	094700	1049029830	18800	18860	18900	18800	49
714	20250326	094600	1048106980	18860	18860	18860	18860	10
715	20250326	094500	1047918380	18900	18820	18900	18820	380
716	20250326	094400	1040763330	18820	18780	18820	18770	317
717	20250326	094300	1034811960	18780	18780	18800	18780	175
718	20250326	094200	1031524780	18780	18800	18820	18770	597
719	20250326	094100	1020298510	18780	18770	18780	18760	2760
720	20250326	094000	968508390	18780	18770	18780	18770	422
721	20250326	093900	960587140	18780	18810	18810	18770	1542
722	20250326	093800	931618220	18820	18850	18850	18820	1263
723	20250326	093700	907830120	18850	18870	18870	18850	662
724	20250326	093600	895342740	18870	18880	18880	18870	397
725	20250326	093500	887850120	18900	18870	18900	18870	169
726	20250326	093400	884659390	18880	18870	18880	18870	116
727	20250326	093300	882469320	18910	18860	18910	18850	137
728	20250326	093200	879882710	18860	18860	18870	18850	311
729	20250326	093100	874017640	18870	18910	18910	18870	1598
730	20250326	093000	843850560	18910	18930	18930	18910	207
731	20250326	092900	839935060	18920	18900	18920	18890	200
732	20250326	092800	836154520	18900	18940	18940	18900	1582
733	20250326	092700	806221980	18950	18970	18970	18950	1043
734	20250326	092600	786451850	18970	18970	18970	18960	200
735	20250326	092500	782657860	18970	18940	18980	18930	233
736	20250326	092400	778243780	18980	18940	18990	18940	558
737	20250326	092300	767665360	18970	18960	19010	18950	3740
738	20250326	092200	696663120	18960	18960	18970	18930	404
739	20250326	092100	689004030	18970	18840	18970	18830	1148
740	20250326	092000	667327530	18840	18850	18850	18830	362
741	20250326	091900	660507730	18850	18870	18880	18850	937
742	20250326	091800	642839160	18870	18880	18880	18860	158
743	20250326	091700	639857830	18880	18880	18890	18860	2851
744	20250326	091600	586048470	18880	18880	18960	18880	988
745	20250326	091500	567357070	18890	18880	18890	18880	432
746	20250326	091400	559198170	18890	18900	18900	18870	1028
747	20250326	091300	539794270	18900	18930	18930	18890	897
748	20250326	091200	522833510	18930	18920	18950	18910	2338
749	20250326	091100	478564410	18930	18910	18930	18900	1265
750	20250326	091000	454635780	18920	18920	18930	18890	665
751	20250326	090900	442055460	18890	18930	18930	18890	554
752	20250326	090800	431580700	18930	18850	18950	18850	3615
753	20250326	090700	363173050	18850	18740	18850	18720	2874
754	20250326	090600	309168360	18740	18760	18760	18720	1650
755	20250326	090500	278240310	18760	18780	18780	18750	1481
756	20250326	090400	250455210	18800	18770	18830	18760	2083
757	20250326	090300	211272580	18810	18760	18820	18750	2434
758	20250326	090200	165541010	18760	18790	18800	18750	1005
759	20250326	090100	146676080	18800	18820	18820	18760	1510
760	20250326	090000	118285180	18820	18660	18840	18660	5679