KissMeData/452430/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	214300	1339874565	16970	16970	16970	16970	203
3	20250327	214200	1339874565	16970	16970	16970	16970	0
4	20250327	214100	1339874565	16970	16970	16970	16970	0
5	20250327	214000	1339874565	16970	16970	16970	16970	0
6	20250327	213900	1339874565	16970	16970	16970	16970	0
7	20250327	213800	1339874565	16970	16970	16970	16970	0
8	20250327	213700	1339874565	16970	16970	16970	16970	0
9	20250327	213600	1339874565	16970	16970	16970	16970	0
10	20250327	213500	1339874565	16970	16970	16970	16970	0
11	20250327	213400	1339874565	16970	16970	16970	16970	0
12	20250327	213300	1339874565	16970	16970	16970	16970	0
13	20250327	213200	1339874565	16970	16970	16970	16970	0
14	20250327	213100	1339874565	16970	16970	16970	16970	0
15	20250327	213000	1339874565	16970	16970	16970	16970	0
16	20250327	212900	1339874565	16970	16970	16970	16970	0
17	20250327	212800	1339874565	16970	16970	16970	16970	0
18	20250327	212700	1339874565	16970	16970	16970	16970	0
19	20250327	212600	1339874565	16970	16970	16970	16970	0
20	20250327	212500	1339874565	16970	16970	16970	16970	0
21	20250327	212400	1339874565	16970	16970	16970	16970	0
22	20250327	212300	1339874565	16970	16970	16970	16970	0
23	20250327	212200	1339874565	16970	16970	16970	16970	0
24	20250327	212100	1339874565	16970	16970	16970	16970	0
25	20250327	212000	1339874565	16970	16970	16970	16970	0
26	20250327	211900	1339874565	16970	16970	16970	16970	0
27	20250327	211800	1339874565	16970	16970	16970	16970	0
28	20250327	211700	1339874565	16970	16970	16970	16970	0
29	20250327	211600	1339874565	16970	16970	16970	16970	0
30	20250327	211500	1339874565	16970	16970	16970	16970	0
31	20250327	211400	1339874565	16970	16970	16970	16970	0
32	20250327	211300	1339874565	16970	16970	16970	16970	203
33	20250327	211200	1339874565	16970	16970	16970	16970	0
34	20250327	211100	1339874565	16970	16970	16970	16970	0
35	20250327	211000	1339874565	16970	16970	16970	16970	0
36	20250327	210900	1339874565	16970	16970	16970	16970	0
37	20250327	210800	1339874565	16970	16970	16970	16970	0
38	20250327	210700	1339874565	16970	16970	16970	16970	0
39	20250327	210600	1339874565	16970	16970	16970	16970	0
40	20250327	210500	1339874565	16970	16970	16970	16970	0
41	20250327	210400	1339874565	16970	16970	16970	16970	0
42	20250327	210300	1339874565	16970	16970	16970	16970	0
43	20250327	210200	1339874565	16970	16970	16970	16970	0
44	20250327	210100	1339874565	16970	16970	16970	16970	0
45	20250327	210000	1339874565	16970	16970	16970	16970	0
46	20250327	205900	1339874565	16970	16970	16970	16970	0
47	20250327	205800	1339874565	16970	16970	16970	16970	0
48	20250327	205700	1339874565	16970	16970	16970	16970	0
49	20250327	205600	1339874565	16970	16970	16970	16970	0
50	20250327	205500	1339874565	16970	16970	16970	16970	0
51	20250327	205400	1339874565	16970	16970	16970	16970	0
52	20250327	205300	1339874565	16970	16970	16970	16970	0
53	20250327	205200	1339874565	16970	16970	16970	16970	0
54	20250327	205100	1339874565	16970	16970	16970	16970	0
55	20250327	205000	1339874565	16970	16970	16970	16970	0
56	20250327	204900	1339874565	16970	16970	16970	16970	0
57	20250327	204800	1339874565	16970	16970	16970	16970	0
58	20250327	204700	1339874565	16970	16970	16970	16970	0
59	20250327	204600	1339874565	16970	16970	16970	16970	0
60	20250327	204500	1339874565	16970	16970	16970	16970	0
61	20250327	204400	1339874565	16970	16970	16970	16970	0
62	20250327	204300	1339874565	16970	16970	16970	16970	203
63	20250327	204200	1339874565	16970	16970	16970	16970	0
64	20250327	204100	1339874565	16970	16970	16970	16970	0
65	20250327	204000	1339874565	16970	16970	16970	16970	0
66	20250327	203900	1339874565	16970	16970	16970	16970	0
67	20250327	203800	1339874565	16970	16970	16970	16970	0
68	20250327	203700	1339874565	16970	16970	16970	16970	0
69	20250327	203600	1339874565	16970	16970	16970	16970	0
70	20250327	203500	1339874565	16970	16970	16970	16970	0
71	20250327	203400	1339874565	16970	16970	16970	16970	0
72	20250327	203300	1339874565	16970	16970	16970	16970	0
73	20250327	203200	1339874565	16970	16970	16970	16970	0
74	20250327	203100	1339874565	16970	16970	16970	16970	0
75	20250327	203000	1339874565	16970	16970	16970	16970	0
76	20250327	202900	1339874565	16970	16970	16970	16970	0
77	20250327	202800	1339874565	16970	16970	16970	16970	0
78	20250327	202700	1339874565	16970	16970	16970	16970	0
79	20250327	202600	1339874565	16970	16970	16970	16970	0
80	20250327	202500	1339874565	16970	16970	16970	16970	0
81	20250327	202400	1339874565	16970	16970	16970	16970	0
82	20250327	202300	1339874565	16970	16970	16970	16970	0
83	20250327	202200	1339874565	16970	16970	16970	16970	0
84	20250327	202100	1339874565	16970	16970	16970	16970	0
85	20250327	202000	1339874565	16970	16970	16970	16970	0
86	20250327	201900	1339874565	16970	16970	16970	16970	0
87	20250327	201800	1339874565	16970	16970	16970	16970	0
88	20250327	201700	1339874565	16970	16970	16970	16970	0
89	20250327	201600	1339874565	16970	16970	16970	16970	0
90	20250327	201500	1339874565	16970	16970	16970	16970	0
91	20250327	201400	1339874565	16970	16970	16970	16970	0
92	20250327	201300	1339874565	16970	16970	16970	16970	203
93	20250327	201200	1339874565	16970	16970	16970	16970	0
94	20250327	201100	1339874565	16970	16970	16970	16970	0
95	20250327	201000	1339874565	16970	16970	16970	16970	0
96	20250327	200900	1339874565	16970	16970	16970	16970	0
97	20250327	200800	1339874565	16970	16970	16970	16970	0
98	20250327	200700	1339874565	16970	16970	16970	16970	0
99	20250327	200600	1339874565	16970	16970	16970	16970	0
100	20250327	200500	1339874565	16970	16970	16970	16970	0
101	20250327	200400	1339874565	16970	16970	16970	16970	0
102	20250327	200300	1339874565	16970	16970	16970	16970	0
103	20250327	200200	1339874565	16970	16970	16970	16970	0
104	20250327	200100	1339874565	16970	16970	16970	16970	0
105	20250327	200000	1339874565	16970	16970	16970	16970	0
106	20250327	195900	1339874565	16970	16970	16970	16970	0
107	20250327	195800	1339874565	16970	16970	16970	16970	0
108	20250327	195700	1339874565	16970	16970	16970	16970	0
109	20250327	195600	1339874565	16970	16970	16970	16970	0
110	20250327	195500	1339874565	16970	16970	16970	16970	0
111	20250327	195400	1339874565	16970	16970	16970	16970	0
112	20250327	195300	1339874565	16970	16970	16970	16970	0
113	20250327	195200	1339874565	16970	16970	16970	16970	0
114	20250327	195100	1339874565	16970	16970	16970	16970	0
115	20250327	195000	1339874565	16970	16970	16970	16970	0
116	20250327	194900	1339874565	16970	16970	16970	16970	0
117	20250327	194800	1339874565	16970	16970	16970	16970	0
118	20250327	194700	1339874565	16970	16970	16970	16970	0
119	20250327	194600	1339874565	16970	16970	16970	16970	0
120	20250327	194500	1339874565	16970	16970	16970	16970	0
121	20250327	194400	1339874565	16970	16970	16970	16970	0
122	20250327	194300	1339874565	16970	16970	16970	16970	203
123	20250327	194200	1339874565	16970	16970	16970	16970	0
124	20250327	194100	1339874565	16970	16970	16970	16970	0
125	20250327	194000	1339874565	16970	16970	16970	16970	0
126	20250327	193900	1339874565	16970	16970	16970	16970	0
127	20250327	193800	1339874565	16970	16970	16970	16970	0
128	20250327	193700	1339874565	16970	16970	16970	16970	0
129	20250327	193600	1339874565	16970	16970	16970	16970	0
130	20250327	193500	1339874565	16970	16970	16970	16970	0
131	20250327	193400	1339874565	16970	16970	16970	16970	0
132	20250327	193300	1339874565	16970	16970	16970	16970	0
133	20250327	193200	1339874565	16970	16970	16970	16970	0
134	20250327	193100	1339874565	16970	16970	16970	16970	0
135	20250327	193000	1339874565	16970	16970	16970	16970	0
136	20250327	192900	1339874565	16970	16970	16970	16970	0
137	20250327	192800	1339874565	16970	16970	16970	16970	0
138	20250327	192700	1339874565	16970	16970	16970	16970	0
139	20250327	192600	1339874565	16970	16970	16970	16970	0
140	20250327	192500	1339874565	16970	16970	16970	16970	0
141	20250327	192400	1339874565	16970	16970	16970	16970	0
142	20250327	192300	1339874565	16970	16970	16970	16970	0
143	20250327	192200	1339874565	16970	16970	16970	16970	0
144	20250327	192100	1339874565	16970	16970	16970	16970	0
145	20250327	192000	1339874565	16970	16970	16970	16970	0
146	20250327	191900	1339874565	16970	16970	16970	16970	0
147	20250327	191800	1339874565	16970	16970	16970	16970	0
148	20250327	191700	1339874565	16970	16970	16970	16970	0
149	20250327	191600	1339874565	16970	16970	16970	16970	0
150	20250327	191500	1339874565	16970	16970	16970	16970	0
151	20250327	191400	1339874565	16970	16970	16970	16970	0
152	20250327	191300	1339874565	16970	16970	16970	16970	203
153	20250327	191200	1339874565	16970	16970	16970	16970	0
154	20250327	191100	1339874565	16970	16970	16970	16970	0
155	20250327	191000	1339874565	16970	16970	16970	16970	0
156	20250327	190900	1339874565	16970	16970	16970	16970	0
157	20250327	190800	1339874565	16970	16970	16970	16970	0
158	20250327	190700	1339874565	16970	16970	16970	16970	0
159	20250327	190600	1339874565	16970	16970	16970	16970	0
160	20250327	190500	1339874565	16970	16970	16970	16970	0
161	20250327	190400	1339874565	16970	16970	16970	16970	0
162	20250327	190300	1339874565	16970	16970	16970	16970	0
163	20250327	190200	1339874565	16970	16970	16970	16970	0
164	20250327	190100	1339874565	16970	16970	16970	16970	0
165	20250327	190000	1339874565	16970	16970	16970	16970	0
166	20250327	185900	1339874565	16970	16970	16970	16970	0
167	20250327	185800	1339874565	16970	16970	16970	16970	0
168	20250327	185700	1339874565	16970	16970	16970	16970	0
169	20250327	185600	1339874565	16970	16970	16970	16970	0
170	20250327	185500	1339874565	16970	16970	16970	16970	0
171	20250327	185400	1339874565	16970	16970	16970	16970	0
172	20250327	185300	1339874565	16970	16970	16970	16970	0
173	20250327	185200	1339874565	16970	16970	16970	16970	0
174	20250327	185100	1339874565	16970	16970	16970	16970	0
175	20250327	185000	1339874565	16970	16970	16970	16970	0
176	20250327	184900	1339874565	16970	16970	16970	16970	0
177	20250327	184800	1339874565	16970	16970	16970	16970	0
178	20250327	184700	1339874565	16970	16970	16970	16970	0
179	20250327	184600	1339874565	16970	16970	16970	16970	0
180	20250327	184500	1339874565	16970	16970	16970	16970	0
181	20250327	184400	1339874565	16970	16970	16970	16970	0
182	20250327	184300	1339874565	16970	16970	16970	16970	203
183	20250327	184200	1339874565	16970	16970	16970	16970	0
184	20250327	184100	1339874565	16970	16970	16970	16970	0
185	20250327	184000	1339874565	16970	16970	16970	16970	0
186	20250327	183900	1339874565	16970	16970	16970	16970	0
187	20250327	183800	1339874565	16970	16970	16970	16970	0
188	20250327	183700	1339874565	16970	16970	16970	16970	0
189	20250327	183600	1339874565	16970	16970	16970	16970	0
190	20250327	183500	1339874565	16970	16970	16970	16970	0
191	20250327	183400	1339874565	16970	16970	16970	16970	0
192	20250327	183300	1339874565	16970	16970	16970	16970	0
193	20250327	183200	1339874565	16970	16970	16970	16970	0
194	20250327	183100	1339874565	16970	16970	16970	16970	0
195	20250327	183000	1339874565	16970	16970	16970	16970	0
196	20250327	182900	1339874565	16970	16970	16970	16970	0
197	20250327	182800	1339874565	16970	16970	16970	16970	0
198	20250327	182700	1339874565	16970	16970	16970	16970	0
199	20250327	182600	1339874565	16970	16970	16970	16970	0
200	20250327	182500	1339874565	16970	16970	16970	16970	0
201	20250327	182400	1339874565	16970	16970	16970	16970	0
202	20250327	182300	1339874565	16970	16970	16970	16970	0
203	20250327	182200	1339874565	16970	16970	16970	16970	0
204	20250327	182100	1339874565	16970	16970	16970	16970	0
205	20250327	182000	1339874565	16970	16970	16970	16970	0
206	20250327	181900	1339874565	16970	16970	16970	16970	0
207	20250327	181800	1339874565	16970	16970	16970	16970	0
208	20250327	181700	1339874565	16970	16970	16970	16970	0
209	20250327	181600	1339874565	16970	16970	16970	16970	0
210	20250327	181500	1339874565	16970	16970	16970	16970	0
211	20250327	181400	1339874565	16970	16970	16970	16970	0
212	20250327	181300	1339874565	16970	16970	16970	16970	203
213	20250327	181200	1339874565	16970	16970	16970	16970	0
214	20250327	181100	1339874565	16970	16970	16970	16970	0
215	20250327	181000	1339874565	16970	16970	16970	16970	0
216	20250327	180900	1339874565	16970	16970	16970	16970	0
217	20250327	180800	1339874565	16970	16970	16970	16970	0
218	20250327	180700	1339874565	16970	16970	16970	16970	0
219	20250327	180600	1339874565	16970	16970	16970	16970	0
220	20250327	180500	1339874565	16970	16970	16970	16970	0
221	20250327	180400	1339874565	16970	16970	16970	16970	0
222	20250327	180300	1339874565	16970	16970	16970	16970	0
223	20250327	180200	1339874565	16970	16970	16970	16970	0
224	20250327	180100	1339874565	16970	16970	16970	16970	0
225	20250327	180000	1339874565	16970	16970	16970	16970	0
226	20250327	175900	1339874565	16970	16970	16970	16970	0
227	20250327	175800	1339874565	16970	16970	16970	16970	0
228	20250327	175700	1339874565	16970	16970	16970	16970	0
229	20250327	175600	1339874565	16970	16970	16970	16970	0
230	20250327	175500	1339874565	16970	16970	16970	16970	0
231	20250327	175400	1339874565	16970	16970	16970	16970	0
232	20250327	175300	1339874565	16970	16970	16970	16970	0
233	20250327	175200	1339874565	16970	16970	16970	16970	0
234	20250327	175100	1339874565	16970	16970	16970	16970	0
235	20250327	175000	1339874565	16970	16970	16970	16970	0
236	20250327	174900	1339874565	16970	16970	16970	16970	0
237	20250327	174800	1339874565	16970	16970	16970	16970	0
238	20250327	174700	1339874565	16970	16970	16970	16970	0
239	20250327	174600	1339874565	16970	16970	16970	16970	0
240	20250327	174500	1339874565	16970	16970	16970	16970	0
241	20250327	174400	1339874565	16970	16970	16970	16970	0
242	20250327	174300	1339874565	16970	16970	16970	16970	203
243	20250327	174200	1339874565	16970	16970	16970	16970	0
244	20250327	174100	1339874565	16970	16970	16970	16970	0
245	20250327	174000	1339874565	16970	16970	16970	16970	0
246	20250327	173900	1339874565	16970	16970	16970	16970	0
247	20250327	173800	1339874565	16970	16970	16970	16970	0
248	20250327	173700	1339874565	16970	16970	16970	16970	0
249	20250327	173600	1339874565	16970	16970	16970	16970	0
250	20250327	173500	1339874565	16970	16970	16970	16970	0
251	20250327	173400	1339874565	16970	16970	16970	16970	0
252	20250327	173300	1339874565	16970	16970	16970	16970	0
253	20250327	173200	1339874565	16970	16970	16970	16970	0
254	20250327	173100	1339874565	16970	16970	16970	16970	0
255	20250327	173000	1339874565	16970	16970	16970	16970	0
256	20250327	172900	1339874565	16970	16970	16970	16970	0
257	20250327	172800	1339874565	16970	16970	16970	16970	0
258	20250327	172700	1339874565	16970	16970	16970	16970	0
259	20250327	172600	1339874565	16970	16970	16970	16970	0
260	20250327	172500	1339874565	16970	16970	16970	16970	0
261	20250327	172400	1339874565	16970	16970	16970	16970	0
262	20250327	172300	1339874565	16970	16970	16970	16970	0
263	20250327	172200	1339874565	16970	16970	16970	16970	0
264	20250327	172100	1339874565	16970	16970	16970	16970	0
265	20250327	172000	1339874565	16970	16970	16970	16970	0
266	20250327	171900	1339874565	16970	16970	16970	16970	0
267	20250327	171800	1339874565	16970	16970	16970	16970	0
268	20250327	171700	1339874565	16970	16970	16970	16970	0
269	20250327	171600	1339874565	16970	16970	16970	16970	0
270	20250327	171500	1339874565	16970	16970	16970	16970	0
271	20250327	171400	1339874565	16970	16970	16970	16970	0
272	20250327	171300	1339874565	16970	16970	16970	16970	203
273	20250327	171200	1339874565	16970	16970	16970	16970	0
274	20250327	171100	1339874565	16970	16970	16970	16970	0
275	20250327	171000	1339874565	16970	16970	16970	16970	0
276	20250327	170900	1339874565	16970	16970	16970	16970	0
277	20250327	170800	1339874565	16970	16970	16970	16970	0
278	20250327	170700	1339874565	16970	16970	16970	16970	0
279	20250327	170600	1339874565	16970	16970	16970	16970	0
280	20250327	170500	1339874565	16970	16970	16970	16970	0
281	20250327	170400	1339874565	16970	16970	16970	16970	0
282	20250327	170300	1339874565	16970	16970	16970	16970	0
283	20250327	170200	1339874565	16970	16970	16970	16970	0
284	20250327	170100	1339874565	16970	16970	16970	16970	0
285	20250327	170000	1339874565	16970	16970	16970	16970	0
286	20250327	165900	1339874565	16970	16970	16970	16970	0
287	20250327	165800	1339874565	16970	16970	16970	16970	0
288	20250327	165700	1339874565	16970	16970	16970	16970	0
289	20250327	165600	1339874565	16970	16970	16970	16970	0
290	20250327	165500	1339874565	16970	16970	16970	16970	0
291	20250327	165400	1339874565	16970	16970	16970	16970	0
292	20250327	165300	1339874565	16970	16970	16970	16970	0
293	20250327	165200	1339874565	16970	16970	16970	16970	0
294	20250327	165100	1339874565	16970	16970	16970	16970	0
295	20250327	165000	1339874565	16970	16970	16970	16970	0
296	20250327	164900	1339874565	16970	16970	16970	16970	0
297	20250327	164800	1339874565	16970	16970	16970	16970	0
298	20250327	164700	1339874565	16970	16970	16970	16970	0
299	20250327	164600	1339874565	16970	16970	16970	16970	0
300	20250327	164500	1339874565	16970	16970	16970	16970	0
301	20250327	164400	1339874565	16970	16970	16970	16970	0
302	20250327	164300	1339874565	16970	16970	16970	16970	203
303	20250327	164200	1339874565	16970	16970	16970	16970	0
304	20250327	164100	1339874565	16970	16970	16970	16970	0
305	20250327	164000	1339874565	16970	16970	16970	16970	0
306	20250327	163900	1339874565	16970	16970	16970	16970	0
307	20250327	163800	1339874565	16970	16970	16970	16970	0
308	20250327	163700	1339874565	16970	16970	16970	16970	0
309	20250327	163600	1339874565	16970	16970	16970	16970	0
310	20250327	163500	1339874565	16970	16970	16970	16970	0
311	20250327	163400	1339874565	16970	16970	16970	16970	0
312	20250327	163300	1339874565	16970	16970	16970	16970	0
313	20250327	163200	1339874565	16970	16970	16970	16970	0
314	20250327	163100	1339874565	16970	16970	16970	16970	0
315	20250327	163000	1339874565	16970	16970	16970	16970	0
316	20250327	162900	1339874565	16970	16970	16970	16970	0
317	20250327	162800	1339874565	16970	16970	16970	16970	0
318	20250327	162700	1339874565	16970	16970	16970	16970	0
319	20250327	162600	1339874565	16970	16970	16970	16970	0
320	20250327	162500	1339874565	16970	16970	16970	16970	0
321	20250327	162400	1339874565	16970	16970	16970	16970	0
322	20250327	162300	1339874565	16970	16970	16970	16970	0
323	20250327	162200	1339874565	16970	16970	16970	16970	0
324	20250327	162100	1339874565	16970	16970	16970	16970	0
325	20250327	162000	1339874565	16970	16970	16970	16970	0
326	20250327	161900	1339874565	16970	16970	16970	16970	0
327	20250327	161800	1339874565	16970	16970	16970	16970	0
328	20250327	161700	1339874565	16970	16970	16970	16970	0
329	20250327	161600	1339874565	16970	16970	16970	16970	0
330	20250327	161500	1339874565	16970	16970	16970	16970	0
331	20250327	161400	1339874565	16970	16970	16970	16970	0
332	20250327	161300	1339874565	16970	16970	16970	16970	203
333	20250327	161200	1339874565	16970	16970	16970	16970	0
334	20250327	161100	1339874565	16970	16970	16970	16970	0
335	20250327	161000	1339874565	16970	16970	16970	16970	0
336	20250327	160900	1339874565	16970	16970	16970	16970	0
337	20250327	160800	1339874565	16970	16970	16970	16970	0
338	20250327	160700	1339874565	16970	16970	16970	16970	0
339	20250327	160600	1339874565	16970	16970	16970	16970	0
340	20250327	160500	1339874565	16970	16970	16970	16970	0
341	20250327	160400	1339874565	16970	16970	16970	16970	0
342	20250327	160300	1339874565	16970	16970	16970	16970	0
343	20250327	160200	1339874565	16970	16970	16970	16970	0
344	20250327	160100	1339874565	16970	16970	16970	16970	0
345	20250327	160000	1339874565	16970	16970	16970	16970	0
346	20250327	155900	1339874565	16970	16970	16970	16970	0
347	20250327	155800	1339874565	16970	16970	16970	16970	0
348	20250327	155700	1339874565	16970	16970	16970	16970	0
349	20250327	155600	1339874565	16970	16970	16970	16970	0
350	20250327	155500	1339874565	16970	16970	16970	16970	0
351	20250327	155400	1339874565	16970	16970	16970	16970	0
352	20250327	155300	1339874565	16970	16970	16970	16970	0
353	20250327	155200	1339874565	16970	16970	16970	16970	0
354	20250327	155100	1339874565	16970	16970	16970	16970	0
355	20250327	155000	1339874565	16970	16970	16970	16970	0
356	20250327	154900	1339874565	16970	16970	16970	16970	0
357	20250327	154800	1339874565	16970	16970	16970	16970	0
358	20250327	154700	1339874565	16970	16970	16970	16970	0
359	20250327	154600	1339874565	16970	16970	16970	16970	0
360	20250327	154500	1339874565	16970	16970	16970	16970	0
361	20250327	154400	1339874565	16970	16970	16970	16970	0
362	20250327	154300	1339874565	16970	16970	16970	16970	203
363	20250327	154200	1339874565	16970	16970	16970	16970	0
364	20250327	154100	1339874565	16970	16970	16970	16970	0
365	20250327	154000	1339874565	16970	16970	16970	16970	0
366	20250327	153900	1339874565	16970	16970	16970	16970	0
367	20250327	153800	1339874565	16970	16970	16970	16970	0
368	20250327	153700	1339874565	16970	16970	16970	16970	0
369	20250327	153600	1339874565	16970	16970	16970	16970	0
370	20250327	153500	1339874565	16970	16970	16970	16970	0
371	20250327	153400	1339874565	16970	16970	16970	16970	0
372	20250327	153300	1339874565	16970	16970	16970	16970	0
373	20250327	153200	1339874565	16970	16970	16970	16970	0
374	20250327	153100	1339874565	16970	16970	16970	16970	0
375	20250327	153000	1339874565	16970	16970	16970	16970	203
376	20250327	152900	1336429655	16980	16980	16980	16980	0
377	20250327	152800	1336429655	16980	16980	16980	16980	0
378	20250327	152700	1336429655	16980	16980	16980	16980	0
379	20250327	152600	1336429655	16980	16980	16980	16980	0
380	20250327	152500	1336429655	16980	16980	16980	16980	0
381	20250327	152400	1336429655	16980	16980	16980	16980	0
382	20250327	152300	1336429655	16980	16980	16980	16980	0
383	20250327	152200	1336429655	16980	16980	16980	16980	0
384	20250327	152100	1336429655	16980	16980	16980	16980	0
385	20250327	152000	1336429655	16980	16980	16980	16980	0
386	20250327	151900	1336429655	16980	16980	16980	16980	52
387	20250327	151800	1335546695	16920	16920	16940	16920	146
388	20250327	151700	1333076055	16920	16920	16940	16920	98
389	20250327	151600	1331416995	16920	16970	16970	16920	41
390	20250327	151500	1330721770	16930	16890	16930	16890	134
391	20250327	151400	1328454950	16890	16890	16890	16890	75
392	20250327	151300	1327188200	16890	16900	16900	16890	128
393	20250327	151200	1325025650	16900	16900	16900	16900	139
394	20250327	151100	1322676550	16890	16890	16970	16890	365
395	20250327	151000	1316492020	16970	16900	16970	16900	124
396	20250327	150900	1314392920	16900	16900	16900	16900	248
397	20250327	150800	1310201720	16910	16920	16920	16910	124
398	20250327	150700	1308104370	16920	16900	16920	16900	115
399	20250327	150600	1306160110	16900	16900	16900	16900	347
400	20250327	150500	1300295810	16900	16900	16920	16900	149
401	20250327	150400	1297776610	16900	16900	16900	16900	275
402	20250327	150300	1293129110	16910	16930	16930	16910	586
403	20250327	150200	1283213720	16930	16930	16930	16930	90
404	20250327	150100	1281690020	16940	16940	16940	16940	82
405	20250327	150000	1280300940	16940	16940	16950	16940	132
406	20250327	145900	1278064840	16940	16950	16950	16940	109
407	20250327	145800	1276217490	16950	16960	16960	16950	113
408	20250327	145700	1274301940	16960	16960	16970	16960	177
409	20250327	145600	1271299920	16960	16970	16970	16960	93
410	20250327	145500	1269722270	16970	16980	16980	16970	127
411	20250327	145400	1267566340	16980	16980	16980	16980	334
412	20250327	145300	1261895020	16980	16980	16980	16980	84
413	20250327	145200	1260468700	16980	17000	17000	16980	119
414	20250327	145100	1258446100	17000	17000	17000	16990	193
415	20250327	145000	1255165390	17000	16980	17000	16980	175
416	20250327	144900	1252190890	17010	16990	17030	16980	366
417	20250327	144800	1245970220	16980	16980	16980	16980	33
418	20250327	144700	1245409880	16980	17020	17020	16980	427
419	20250327	144600	1238150660	17020	17040	17040	17020	40
420	20250327	144500	1237469620	17040	17030	17050	17030	145
421	20250327	144400	1234998840	17020	17010	17030	17000	140
422	20250327	144300	1232615440	17000	17000	17010	17000	104
423	20250327	144200	1230847410	16970	16970	17000	16970	112
424	20250327	144100	1228945240	17000	17000	17010	16970	133
425	20250327	144000	1226685090	16970	16980	17000	16970	42
426	20250327	143900	1225972190	17010	16980	17010	16980	107
427	20250327	143800	1224153750	16990	17000	17010	16990	70
428	20250327	143700	1222963600	17000	17000	17000	17000	103
429	20250327	143600	1221212600	17000	17010	17010	17000	96
430	20250327	143500	1219579840	17010	17000	17020	17000	233
431	20250327	143400	1215615965	16995	16990	17010	16960	510
432	20250327	143300	1206949630	16960	16970	16970	16960	37
433	20250327	143200	1206322010	16990	16990	17000	16990	389
434	20250327	143100	1199709600	16970	16960	16970	16960	40
435	20250327	143000	1199031070	16960	16960	16960	16960	33
436	20250327	142900	1198471390	16960	16950	16960	16950	51
437	20250327	142800	1197606660	16960	16950	16960	16950	34
438	20250327	142700	1197030190	16960	16960	16960	16950	35
439	20250327	142600	1196436720	16960	16990	16990	16950	155
440	20250327	142500	1193809230	16950	16950	16950	16950	31
441	20250327	142400	1193283780	16950	16950	16950	16950	287
442	20250327	142300	1188419130	16950	16950	16950	16950	32
443	20250327	142200	1187876730	16950	16950	16960	16950	69
444	20250327	142100	1186706680	16950	16950	16960	16950	174
445	20250327	142000	1183756800	16950	16950	16950	16950	40
446	20250327	141900	1183078800	16970	16990	16990	16970	219
447	20250327	141800	1179360490	16990	17000	17000	16990	41
448	20250327	141700	1178663730	16990	17000	17000	16990	29
449	20250327	141600	1178170840	17000	17000	17000	17000	100
450	20250327	141500	1176470840	17000	17000	17000	17000	72
451	20250327	141400	1175246840	17000	17000	17000	17000	112
452	20250327	141300	1173342840	17000	16950	17000	16950	138
453	20250327	141200	1170997340	16950	17000	17000	16950	253
454	20250327	141100	1166698790	17050	16940	17050	16940	1277
455	20250327	141000	1144985980	16930	16920	16930	16920	19
456	20250327	140900	1144664390	16920	16920	16920	16920	30
457	20250327	140800	1144156790	17000	17000	17000	17000	264
458	20250327	140700	1139668790	17000	16920	17140	16900	2509
459	20250327	140600	1097013910	16920	16920	16920	16920	0
460	20250327	140500	1097013910	16920	16880	16920	16880	502
461	20250327	140400	1088540070	16870	16870	16870	16870	0
462	20250327	140300	1088540070	16870	16870	16870	16870	0
463	20250327	140200	1088540070	16870	16870	16870	16870	0
464	20250327	140100	1088540070	16870	16870	16870	16870	0
465	20250327	140000	1088540070	16870	16870	16870	16870	0
466	20250327	135900	1088540070	16870	16870	16870	16870	0
467	20250327	135800	1088540070	16870	16870	16870	16870	0
468	20250327	135700	1088540070	16870	16870	16870	16870	0
469	20250327	135600	1088540070	16870	16870	16870	16870	1
470	20250327	135500	1088523200	16870	16870	16870	16870	1
471	20250327	135400	1088506330	16870	16870	16870	16870	0
472	20250327	135300	1088506330	16870	16870	16870	16870	53
473	20250327	135200	1087612220	16870	16870	16870	16870	18
474	20250327	135100	1087308560	16860	16860	16860	16860	0
475	20250327	135000	1087308560	16860	16860	16860	16860	0
476	20250327	134900	1087308560	16860	16860	16860	16860	0
477	20250327	134800	1087308560	16860	16860	16860	16860	600
478	20250327	134700	1077192560	16870	16870	16870	16870	1100
479	20250327	134600	1058635560	16910	16910	16910	16910	61
480	20250327	134500	1057604050	16910	16900	16910	16900	105
481	20250327	134400	1055829540	16870	16880	16880	16870	3
482	20250327	134300	1055778920	16890	16900	16900	16890	802
483	20250327	134200	1042225150	16900	16900	16900	16900	0
484	20250327	134100	1042225150	16900	16900	16900	16900	225
485	20250327	134000	1038422650	16900	16900	16900	16900	0
486	20250327	133900	1038422650	16900	16900	16900	16900	0
487	20250327	133800	1038422650	16900	16900	16900	16900	0
488	20250327	133700	1038422650	16900	16900	16900	16900	100
489	20250327	133600	1036732650	16900	16900	16900	16900	49
490	20250327	133500	1035904550	16890	16900	16900	16890	21
491	20250327	133400	1035549760	16900	16900	16900	16900	5
492	20250327	133300	1035465260	16900	16890	16900	16890	2
493	20250327	133200	1035431470	16890	16890	16890	16890	0
494	20250327	133100	1035431470	16890	16890	16890	16890	0
495	20250327	133000	1035431470	16890	16890	16890	16890	0
496	20250327	132900	1035431470	16890	16890	16890	16890	11
497	20250327	132800	1035245680	16860	16860	16860	16860	0
498	20250327	132700	1035245680	16860	16860	16860	16860	300
499	20250327	132600	1030187680	16860	16860	16860	16860	90
500	20250327	132500	1028670280	16860	16860	16860	16860	0
501	20250327	132400	1028670280	16860	16860	16860	16860	0
502	20250327	132300	1028670280	16860	16860	16860	16860	0
503	20250327	132200	1028670280	16860	16860	16860	16860	0
504	20250327	132100	1028670280	16860	16860	16860	16860	0
505	20250327	132000	1028670280	16860	16870	16870	16860	21
506	20250327	131900	1028316020	16860	16860	16860	16860	0
507	20250327	131800	1028316020	16860	16860	16860	16860	47
508	20250327	131700	1027523600	16900	16900	16900	16900	10
509	20250327	131600	1027354600	16850	16850	16850	16850	0
510	20250327	131500	1027354600	16850	16850	16850	16850	0
511	20250327	131400	1027354600	16850	16860	16860	16850	21
512	20250327	131300	1027000560	16850	16850	16850	16850	1
513	20250327	131200	1026983710	16850	16850	16850	16850	0
514	20250327	131100	1026983710	16850	16850	16850	16850	37
515	20250327	131000	1026360260	16900	16900	16900	16900	0
516	20250327	130900	1026360260	16900	16900	16900	16900	0
517	20250327	130800	1026360260	16900	16900	16900	16900	0
518	20250327	130700	1026360260	16900	16900	16900	16900	0
519	20250327	130600	1026360260	16900	16900	16900	16900	17
520	20250327	130500	1026072960	16900	16900	16900	16900	0
521	20250327	130400	1026072960	16900	16900	16900	16900	25
522	20250327	130300	1025650460	16850	16850	16850	16850	0
523	20250327	130200	1025650460	16850	16890	16890	16850	8
524	20250327	130100	1025515620	16890	16890	16890	16890	0
525	20250327	130000	1025515620	16890	16890	16890	16890	5
526	20250327	125900	1025431170	16890	16890	16890	16890	1
527	20250327	125800	1025414280	16850	16850	16850	16850	0
528	20250327	125700	1025414280	16850	16850	16850	16850	0
529	20250327	125600	1025414280	16850	16850	16850	16850	0
530	20250327	125500	1025414280	16850	16850	16850	16850	0
531	20250327	125400	1025414280	16850	16850	16850	16850	0
532	20250327	125300	1025414280	16850	16850	16850	16850	0
533	20250327	125200	1025414280	16850	16840	16850	16840	15
534	20250327	125100	1025161670	16840	16840	16840	16840	0
535	20250327	125000	1025161670	16840	16840	16840	16840	4
536	20250327	124900	1025094310	16840	16840	16840	16840	0
537	20250327	124800	1025094310	16840	16840	16840	16840	7
538	20250327	124700	1024976430	16880	16880	16880	16880	0
539	20250327	124600	1024976430	16880	16880	16880	16880	100
540	20250327	124500	1023288430	16880	16870	16880	16870	30
541	20250327	124400	1022782300	16870	16870	16870	16870	0
542	20250327	124300	1022782300	16870	16870	16870	16870	0
543	20250327	124200	1022782300	16870	16870	16870	16870	2
544	20250327	124100	1022748560	16880	16880	16880	16880	0
545	20250327	124000	1022748560	16880	16870	16880	16870	2
546	20250327	123900	1022714810	16870	16870	16870	16870	31
547	20250327	123800	1022191840	16870	16870	16870	16870	0
548	20250327	123700	1022191840	16870	16870	16870	16870	19
549	20250327	123600	1021871310	16870	16870	16870	16870	4
550	20250327	123500	1021803830	16800	16760	16800	16760	15
551	20250327	123400	1021552000	16740	16740	16740	16740	0
552	20250327	123300	1021552000	16740	16740	16740	16740	0
553	20250327	123200	1021552000	16740	16740	16740	16740	0
554	20250327	123100	1021552000	16740	16740	16740	16740	1
555	20250327	123000	1021535260	16740	16770	16770	16740	360
556	20250327	122900	1015498090	16780	16780	16780	16780	10
557	20250327	122800	1015330290	16790	16790	16790	16790	20
558	20250327	122700	1014994490	16790	16790	16790	16790	102
559	20250327	122600	1013281910	16790	16730	16790	16730	395
560	20250327	122500	1006650470	16720	16720	16720	16720	0
561	20250327	122400	1006650470	16720	16720	16720	16720	1
562	20250327	122300	1006633750	16720	16720	16720	16720	0
563	20250327	122200	1006633750	16720	16720	16720	16720	0
564	20250327	122100	1006633750	16720	16720	16720	16720	7
565	20250327	122000	1006516710	16710	16610	16710	16610	322
566	20250327	121900	1001139090	16610	16700	16700	16600	2499
567	20250327	121800	959500640	16690	16690	16690	16690	0
568	20250327	121700	959500640	16690	16690	16690	16690	0
569	20250327	121600	959500640	16690	16690	16690	16690	160
570	20250327	121500	956830240	16660	16670	16670	16660	200
571	20250327	121400	953498220	16670	16670	16670	16670	135
572	20250327	121300	951247770	16670	16670	16670	16670	0
573	20250327	121200	951247770	16670	16670	16670	16670	128
574	20250327	121100	949114010	16670	16670	16690	16670	64
575	20250327	121000	948047110	16680	16680	16680	16680	76
576	20250327	120900	946779430	16690	16690	16690	16690	61
577	20250327	120800	945761340	16690	16710	16710	16690	1440
578	20250327	120700	921712620	16710	16740	16760	16710	759
579	20250327	120600	909021980	16740	16740	16740	16740	54
580	20250327	120500	908118020	16740	16750	16750	16740	1054
581	20250327	120400	890466670	16760	16760	16760	16760	150
582	20250327	120300	887952670	16760	16770	16770	16760	44
583	20250327	120200	887215130	16760	16760	16760	16760	55
584	20250327	120100	886293330	16760	16770	16770	16760	235
585	20250327	120000	882353670	16770	16760	16770	16760	120
586	20250327	115900	880342270	16760	16810	16810	16760	3227
587	20250327	115800	826143590	16810	16810	16810	16810	50
588	20250327	115700	825303090	16810	16810	16810	16810	0
589	20250327	115600	825303090	16810	16810	16810	16810	50
590	20250327	115500	824462590	16810	16810	16810	16810	0
591	20250327	115400	824462590	16810	16810	16810	16810	50
592	20250327	115300	823622090	16810	16810	16810	16810	0
593	20250327	115200	823622090	16810	16810	16810	16810	71
594	20250327	115100	822428580	16810	16810	16810	16810	0
595	20250327	115000	822428580	16810	16820	16820	16810	70
596	20250327	114900	821251690	16810	16810	16810	16810	0
597	20250327	114800	821251690	16810	16830	16830	16810	250
598	20250327	114700	817046810	16820	16820	16820	16820	0
599	20250327	114600	817046810	16820	16820	16820	16820	50
600	20250327	114500	816205810	16840	16840	16840	16840	39
601	20250327	114400	815549050	16810	16810	16810	16810	50
602	20250327	114300	814708550	16810	16810	16810	16810	500
603	20250327	114200	806303550	16810	16810	16810	16810	50
604	20250327	114100	805463050	16810	16810	16810	16810	1
605	20250327	114000	805446240	16810	16810	16810	16810	50
606	20250327	113900	804605740	16840	16840	16840	16840	15
607	20250327	113800	804353140	16840	16840	16840	16810	104
608	20250327	113700	802603280	16810	16810	16810	16810	0
609	20250327	113600	802603280	16810	16810	16825	16810	229
610	20250327	113500	798753715	16810	16810	16810	16810	1390
611	20250327	113400	775387815	16810	16810	16810	16810	1
612	20250327	113300	775371005	16840	16830	16840	16810	783
613	20250327	113200	762204135	16840	16840	16840	16840	20
614	20250327	113100	761867335	16830	16830	16830	16830	101
615	20250327	113000	760167505	16840	16840	16840	16840	11
616	20250327	112900	759982265	16840	16840	16840	16830	82
617	20250327	112800	758601885	16840	16840	16840	16840	60
618	20250327	112700	757591485	16840	16850	16850	16840	80
619	20250327	112600	756244195	16840	16840	16840	16840	100
620	20250327	112500	754560195	16840	16840	16840	16840	50
621	20250327	112400	753718195	16850	16850	16850	16850	1
622	20250327	112300	753701345	16850	16845	16850	16845	100
623	20250327	112200	752016350	16840	16840	16840	16840	102
624	20250327	112100	750298670	16850	16850	16850	16850	14
625	20250327	112000	750062770	16850	16850	16850	16850	0
626	20250327	111900	750062770	16850	16870	16870	16850	51
627	20250327	111800	749203240	16850	16850	16850	16850	0
628	20250327	111700	749203240	16850	16850	16850	16850	64
629	20250327	111600	748124840	16850	16850	16850	16850	25
630	20250327	111500	747703590	16840	16840	16840	16840	50
631	20250327	111400	746861590	16840	16840	16840	16840	151
632	20250327	111300	744318750	16840	16840	16840	16840	0
633	20250327	111200	744318750	16840	16840	16840	16840	49
634	20250327	111100	743493590	16840	16840	16840	16840	1
635	20250327	111000	743476750	16830	16830	16830	16830	150
636	20250327	110900	740952250	16830	16830	16830	16830	89
637	20250327	110800	739454380	16900	16900	16900	16900	12
638	20250327	110700	739251580	16900	16900	16900	16900	0
639	20250327	110600	739251580	16900	16900	16900	16900	0
640	20250327	110500	739251580	16900	16900	16900	16900	0
641	20250327	110400	739251580	16900	16830	16900	16830	53
642	20250327	110300	738359380	16810	16810	16810	16810	205
643	20250327	110200	734913330	16810	16810	16810	16810	51
644	20250327	110100	734056020	16810	16820	16820	16810	265
645	20250327	110000	729600870	16840	16840	16840	16840	92
646	20250327	105900	728051590	16810	16810	16810	16810	208
647	20250327	105800	724555110	16830	16820	16830	16810	772
648	20250327	105700	711567770	16820	16810	16820	16810	95
649	20250327	105600	709970320	16800	16840	16840	16800	2324
650	20250327	105500	670906730	16850	16890	16890	16850	9
651	20250327	105400	670754880	16900	16900	16910	16890	133
652	20250327	105300	668508100	16910	16910	16910	16910	0
653	20250327	105200	668508100	16910	16910	16910	16910	1
654	20250327	105100	668491190	16820	16850	16850	16820	1760
655	20250327	105000	638881280	16840	16910	16910	16840	4764
656	20250327	104900	558551920	16900	16900	16900	16900	743
657	20250327	104800	545995220	16910	16920	16920	16910	104
658	20250327	104700	544236310	16910	16920	16920	16910	437
659	20250327	104600	536846430	16920	16920	16920	16910	897
660	20250327	104500	521677060	16920	16920	16920	16920	50
661	20250327	104400	520831060	16920	16920	16920	16920	0
662	20250327	104300	520831060	16920	16920	16920	16920	73
663	20250327	104200	519595900	16920	16930	16930	16920	130
664	20250327	104100	517396200	16920	16920	16920	16920	50
665	20250327	104000	516550200	16920	16920	16920	16920	0
666	20250327	103900	516550200	16920	16970	16970	16920	1483
667	20250327	103800	491411470	16970	16980	16980	16970	175
668	20250327	103700	488440720	16980	16980	16980	16980	63
669	20250327	103600	487370980	16980	16980	16980	16980	1
670	20250327	103500	487354000	17010	16980	17010	16980	128
671	20250327	103400	485180290	16980	16980	16980	16980	0
672	20250327	103300	485180290	16980	16980	16980	16980	88
673	20250327	103200	483686050	17000	16990	17000	16990	349
674	20250327	103100	477756060	17000	17000	17000	17000	2
675	20250327	103000	477722060	17000	17000	17000	17000	56
676	20250327	102900	476770060	17020	17020	17020	17020	82
677	20250327	102800	475374420	16990	16990	16990	16990	50
678	20250327	102700	474524920	16990	17000	17000	16990	4
679	20250327	102600	474456950	16990	17000	17010	16990	300
680	20250327	102500	469356780	17000	17000	17000	17000	1
681	20250327	102400	469339780	17020	17010	17030	17010	900
682	20250327	102300	454028940	17000	17000	17000	17000	22
683	20250327	102200	453654940	17030	16990	17030	16990	149
684	20250327	102100	451119950	16990	16990	16990	16990	0
685	20250327	102000	451119950	16990	17020	17020	16990	191
686	20250327	101900	447873730	17040	17040	17040	17040	3
687	20250327	101800	447822610	17020	17020	17030	17020	41
688	20250327	101700	447124780	17040	17040	17040	17040	0
689	20250327	101600	447124780	17040	17040	17040	17040	80
690	20250327	101500	445761580	17030	17030	17030	17030	1
691	20250327	101400	445744550	17050	17050	17050	17050	0
692	20250327	101300	445744550	17050	17050	17050	17050	70
693	20250327	101200	444551050	17050	17050	17050	17050	50
694	20250327	101100	443698550	17040	17040	17040	17040	120
695	20250327	101000	441653750	16990	16990	16990	16990	69
696	20250327	100900	440481440	16990	16990	16990	16990	26
697	20250327	100800	440039700	16990	17010	17010	16990	78
698	20250327	100700	438714280	17010	17000	17010	17000	60
699	20250327	100600	437694180	17000	17000	17010	16990	857
700	20250327	100500	423124750	17010	17010	17010	17010	135
701	20250327	100400	420828400	17010	17010	17010	17010	0
702	20250327	100300	420828400	17010	17010	17010	17010	18
703	20250327	100200	420522220	17040	17040	17040	17040	0
704	20250327	100100	420522220	17040	17050	17050	17040	478
705	20250327	100000	412376600	17050	16990	17050	16990	537
706	20250327	095900	403229630	16980	17000	17000	16980	282
707	20250327	095800	398439390	17000	17000	17000	17000	4
708	20250327	095700	398371390	17030	17030	17030	17030	0
709	20250327	095600	398371390	17030	17010	17030	16990	1181
710	20250327	095500	378292200	17020	17040	17040	17020	626
711	20250327	095400	367634880	17040	17040	17040	17040	40
712	20250327	095300	366953280	17030	17040	17040	17030	74
713	20250327	095200	365692510	17050	17060	17060	17050	214
714	20250327	095100	362042900	17060	17060	17060	17060	50
715	20250327	095000	361189900	17060	17090	17090	17060	62
716	20250327	094900	360131120	17090	17100	17100	17090	174
717	20250327	094800	357156240	17100	17100	17100	17100	10
718	20250327	094700	356985240	17100	17100	17100	17100	46
719	20250327	094600	356198640	17100	17100	17100	17100	53
720	20250327	094500	355292340	17100	17100	17100	17050	640
721	20250327	094400	344354770	17140	17100	17140	17090	101
722	20250327	094300	342628510	17100	17120	17140	17100	144
723	20250327	094200	340164650	17140	17140	17140	17140	1
724	20250327	094100	340147510	17140	17150	17150	17140	487
725	20250327	094000	331796330	17150	17130	17150	17130	1203
726	20250327	093900	311170660	17130	17130	17130	17130	48
727	20250327	093800	310348420	17130	17130	17130	17130	256
728	20250327	093700	305963140	17100	17100	17100	17100	0
729	20250327	093600	305963140	17100	17100	17100	17100	171
730	20250327	093500	303039040	17100	17100	17100	17100	41
731	20250327	093400	302337940	17100	17125	17135	17100	331
732	20250327	093300	296668510	17150	17150	17150	17150	10
733	20250327	093200	296497010	17100	17070	17100	17070	339
734	20250327	093100	290705340	17070	17020	17070	17010	110
735	20250327	093000	288828180	17020	17020	17020	17020	89
736	20250327	092900	287313400	17080	17080	17080	17080	0
737	20250327	092800	287313400	17080	17090	17090	17040	75
738	20250327	092700	286031970	17040	17010	17040	17010	54
739	20250327	092600	285111840	17010	16970	17040	16970	137
740	20250327	092500	282777790	17010	17090	17090	16970	1101
741	20250327	092400	264067070	17090	17090	17090	17000	1194
742	20250327	092300	243715230	17150	17150	17150	17150	7
743	20250327	092200	243595180	17200	17190	17200	17190	97
744	20250327	092100	241927080	17150	17170	17170	17030	2114
745	20250327	092000	205834210	17200	17210	17210	17200	348
746	20250327	091900	199848540	17210	17230	17230	17210	42
747	20250327	091800	199125020	17230	17330	17330	17230	170
748	20250327	091700	196187840	17350	17320	17350	17320	30
749	20250327	091600	195667990	17300	17300	17300	17300	100
750	20250327	091500	193937990	17300	17270	17310	17270	508
751	20250327	091400	185153520	17270	17270	17270	17270	18
752	20250327	091300	184842660	17210	17250	17250	17210	155
753	20250327	091200	182169310	17250	17220	17250	17220	32
754	20250327	091100	181617930	17200	17130	17200	17130	352
755	20250327	091000	175574780	17020	17130	17130	17020	49
756	20250327	090900	174735960	17100	17100	17100	17100	83
757	20250327	090800	173316660	17060	16970	17060	16960	533
758	20250327	090700	164271670	16960	16960	17010	16960	2260
759	20250327	090600	125891520	16960	16820	16960	16820	793
760	20250327	090500	112460190	16820	16920	16950	16800	1746
761	20250327	090400	83003340	16950	16890	16960	16810	794
762	20250327	090300	69610190	16970	17140	17140	16900	3569
763	20250327	090200	8929390	17110	17090	17110	17090	217
764	20250327	090100	5220460	17090	17200	17200	17060	188
765	20250327	090000	2000200	17200	17200	17200	17200	41