KissMeData/456010/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	214500	15432564390	12960	12960	12960	12960	18640
3	20250326	214400	15432564390	12960	12960	12960	12960	0
4	20250326	214300	15432564390	12960	12960	12960	12960	0
5	20250326	214200	15432564390	12960	12960	12960	12960	0
6	20250326	214100	15432564390	12960	12960	12960	12960	0
7	20250326	214000	15432564390	12960	12960	12960	12960	0
8	20250326	213900	15432564390	12960	12960	12960	12960	0
9	20250326	213800	15432564390	12960	12960	12960	12960	0
10	20250326	213700	15432564390	12960	12960	12960	12960	0
11	20250326	213600	15432564390	12960	12960	12960	12960	0
12	20250326	213500	15432564390	12960	12960	12960	12960	0
13	20250326	213400	15432564390	12960	12960	12960	12960	0
14	20250326	213300	15432564390	12960	12960	12960	12960	0
15	20250326	213200	15432564390	12960	12960	12960	12960	0
16	20250326	213100	15432564390	12960	12960	12960	12960	0
17	20250326	213000	15432564390	12960	12960	12960	12960	0
18	20250326	212900	15432564390	12960	12960	12960	12960	0
19	20250326	212800	15432564390	12960	12960	12960	12960	0
20	20250326	212700	15432564390	12960	12960	12960	12960	0
21	20250326	212600	15432564390	12960	12960	12960	12960	0
22	20250326	212500	15432564390	12960	12960	12960	12960	0
23	20250326	212400	15432564390	12960	12960	12960	12960	0
24	20250326	212300	15432564390	12960	12960	12960	12960	0
25	20250326	212200	15432564390	12960	12960	12960	12960	0
26	20250326	212100	15432564390	12960	12960	12960	12960	0
27	20250326	212000	15432564390	12960	12960	12960	12960	0
28	20250326	211900	15432564390	12960	12960	12960	12960	0
29	20250326	211800	15432564390	12960	12960	12960	12960	0
30	20250326	211700	15432564390	12960	12960	12960	12960	0
31	20250326	211600	15432564390	12960	12960	12960	12960	0
32	20250326	211500	15432564390	12960	12960	12960	12960	18640
33	20250326	211400	15432564390	12960	12960	12960	12960	0
34	20250326	211300	15432564390	12960	12960	12960	12960	0
35	20250326	211200	15432564390	12960	12960	12960	12960	0
36	20250326	211100	15432564390	12960	12960	12960	12960	0
37	20250326	211000	15432564390	12960	12960	12960	12960	0
38	20250326	210900	15432564390	12960	12960	12960	12960	0
39	20250326	210800	15432564390	12960	12960	12960	12960	0
40	20250326	210700	15432564390	12960	12960	12960	12960	0
41	20250326	210600	15432564390	12960	12960	12960	12960	0
42	20250326	210500	15432564390	12960	12960	12960	12960	0
43	20250326	210400	15432564390	12960	12960	12960	12960	0
44	20250326	210300	15432564390	12960	12960	12960	12960	0
45	20250326	210200	15432564390	12960	12960	12960	12960	0
46	20250326	210100	15432564390	12960	12960	12960	12960	0
47	20250326	210000	15432564390	12960	12960	12960	12960	0
48	20250326	205900	15432564390	12960	12960	12960	12960	0
49	20250326	205800	15432564390	12960	12960	12960	12960	0
50	20250326	205700	15432564390	12960	12960	12960	12960	0
51	20250326	205600	15432564390	12960	12960	12960	12960	0
52	20250326	205500	15432564390	12960	12960	12960	12960	0
53	20250326	205400	15432564390	12960	12960	12960	12960	0
54	20250326	205300	15432564390	12960	12960	12960	12960	0
55	20250326	205200	15432564390	12960	12960	12960	12960	0
56	20250326	205100	15432564390	12960	12960	12960	12960	0
57	20250326	205000	15432564390	12960	12960	12960	12960	0
58	20250326	204900	15432564390	12960	12960	12960	12960	0
59	20250326	204800	15432564390	12960	12960	12960	12960	0
60	20250326	204700	15432564390	12960	12960	12960	12960	0
61	20250326	204600	15432564390	12960	12960	12960	12960	0
62	20250326	204500	15432564390	12960	12960	12960	12960	18640
63	20250326	204400	15432564390	12960	12960	12960	12960	0
64	20250326	204300	15432564390	12960	12960	12960	12960	0
65	20250326	204200	15432564390	12960	12960	12960	12960	0
66	20250326	204100	15432564390	12960	12960	12960	12960	0
67	20250326	204000	15432564390	12960	12960	12960	12960	0
68	20250326	203900	15432564390	12960	12960	12960	12960	0
69	20250326	203800	15432564390	12960	12960	12960	12960	0
70	20250326	203700	15432564390	12960	12960	12960	12960	0
71	20250326	203600	15432564390	12960	12960	12960	12960	0
72	20250326	203500	15432564390	12960	12960	12960	12960	0
73	20250326	203400	15432564390	12960	12960	12960	12960	0
74	20250326	203300	15432564390	12960	12960	12960	12960	0
75	20250326	203200	15432564390	12960	12960	12960	12960	0
76	20250326	203100	15432564390	12960	12960	12960	12960	0
77	20250326	203000	15432564390	12960	12960	12960	12960	0
78	20250326	202900	15432564390	12960	12960	12960	12960	0
79	20250326	202800	15432564390	12960	12960	12960	12960	0
80	20250326	202700	15432564390	12960	12960	12960	12960	0
81	20250326	202600	15432564390	12960	12960	12960	12960	0
82	20250326	202500	15432564390	12960	12960	12960	12960	0
83	20250326	202400	15432564390	12960	12960	12960	12960	0
84	20250326	202300	15432564390	12960	12960	12960	12960	0
85	20250326	202200	15432564390	12960	12960	12960	12960	0
86	20250326	202100	15432564390	12960	12960	12960	12960	0
87	20250326	202000	15432564390	12960	12960	12960	12960	0
88	20250326	201900	15432564390	12960	12960	12960	12960	0
89	20250326	201800	15432564390	12960	12960	12960	12960	0
90	20250326	201700	15432564390	12960	12960	12960	12960	0
91	20250326	201600	15432564390	12960	12960	12960	12960	0
92	20250326	201500	15432564390	12960	12960	12960	12960	18640
93	20250326	201400	15432564390	12960	12960	12960	12960	0
94	20250326	201300	15432564390	12960	12960	12960	12960	0
95	20250326	201200	15432564390	12960	12960	12960	12960	0
96	20250326	201100	15432564390	12960	12960	12960	12960	0
97	20250326	201000	15432564390	12960	12960	12960	12960	0
98	20250326	200900	15432564390	12960	12960	12960	12960	0
99	20250326	200800	15432564390	12960	12960	12960	12960	0
100	20250326	200700	15432564390	12960	12960	12960	12960	0
101	20250326	200600	15432564390	12960	12960	12960	12960	0
102	20250326	200500	15432564390	12960	12960	12960	12960	0
103	20250326	200400	15432564390	12960	12960	12960	12960	0
104	20250326	200300	15432564390	12960	12960	12960	12960	0
105	20250326	200200	15432564390	12960	12960	12960	12960	0
106	20250326	200100	15432564390	12960	12960	12960	12960	0
107	20250326	200000	15432564390	12960	12960	12960	12960	0
108	20250326	195900	15432564390	12960	12960	12960	12960	0
109	20250326	195800	15432564390	12960	12960	12960	12960	0
110	20250326	195700	15432564390	12960	12960	12960	12960	0
111	20250326	195600	15432564390	12960	12960	12960	12960	0
112	20250326	195500	15432564390	12960	12960	12960	12960	0
113	20250326	195400	15432564390	12960	12960	12960	12960	0
114	20250326	195300	15432564390	12960	12960	12960	12960	0
115	20250326	195200	15432564390	12960	12960	12960	12960	0
116	20250326	195100	15432564390	12960	12960	12960	12960	0
117	20250326	195000	15432564390	12960	12960	12960	12960	0
118	20250326	194900	15432564390	12960	12960	12960	12960	0
119	20250326	194800	15432564390	12960	12960	12960	12960	0
120	20250326	194700	15432564390	12960	12960	12960	12960	0
121	20250326	194600	15432564390	12960	12960	12960	12960	0
122	20250326	194500	15432564390	12960	12960	12960	12960	18640
123	20250326	194400	15432564390	12960	12960	12960	12960	0
124	20250326	194300	15432564390	12960	12960	12960	12960	0
125	20250326	194200	15432564390	12960	12960	12960	12960	0
126	20250326	194100	15432564390	12960	12960	12960	12960	0
127	20250326	194000	15432564390	12960	12960	12960	12960	0
128	20250326	193900	15432564390	12960	12960	12960	12960	0
129	20250326	193800	15432564390	12960	12960	12960	12960	0
130	20250326	193700	15432564390	12960	12960	12960	12960	0
131	20250326	193600	15432564390	12960	12960	12960	12960	0
132	20250326	193500	15432564390	12960	12960	12960	12960	0
133	20250326	193400	15432564390	12960	12960	12960	12960	0
134	20250326	193300	15432564390	12960	12960	12960	12960	0
135	20250326	193200	15432564390	12960	12960	12960	12960	0
136	20250326	193100	15432564390	12960	12960	12960	12960	0
137	20250326	193000	15432564390	12960	12960	12960	12960	0
138	20250326	192900	15432564390	12960	12960	12960	12960	0
139	20250326	192800	15432564390	12960	12960	12960	12960	0
140	20250326	192700	15432564390	12960	12960	12960	12960	0
141	20250326	192600	15432564390	12960	12960	12960	12960	0
142	20250326	192500	15432564390	12960	12960	12960	12960	0
143	20250326	192400	15432564390	12960	12960	12960	12960	0
144	20250326	192300	15432564390	12960	12960	12960	12960	0
145	20250326	192200	15432564390	12960	12960	12960	12960	0
146	20250326	192100	15432564390	12960	12960	12960	12960	0
147	20250326	192000	15432564390	12960	12960	12960	12960	0
148	20250326	191900	15432564390	12960	12960	12960	12960	0
149	20250326	191800	15432564390	12960	12960	12960	12960	0
150	20250326	191700	15432564390	12960	12960	12960	12960	0
151	20250326	191600	15432564390	12960	12960	12960	12960	0
152	20250326	191500	15432564390	12960	12960	12960	12960	18640
153	20250326	191400	15432564390	12960	12960	12960	12960	0
154	20250326	191300	15432564390	12960	12960	12960	12960	0
155	20250326	191200	15432564390	12960	12960	12960	12960	0
156	20250326	191100	15432564390	12960	12960	12960	12960	0
157	20250326	191000	15432564390	12960	12960	12960	12960	0
158	20250326	190900	15432564390	12960	12960	12960	12960	0
159	20250326	190800	15432564390	12960	12960	12960	12960	0
160	20250326	190700	15432564390	12960	12960	12960	12960	0
161	20250326	190600	15432564390	12960	12960	12960	12960	0
162	20250326	190500	15432564390	12960	12960	12960	12960	0
163	20250326	190400	15432564390	12960	12960	12960	12960	0
164	20250326	190300	15432564390	12960	12960	12960	12960	0
165	20250326	190200	15432564390	12960	12960	12960	12960	0
166	20250326	190100	15432564390	12960	12960	12960	12960	0
167	20250326	190000	15432564390	12960	12960	12960	12960	0
168	20250326	185900	15432564390	12960	12960	12960	12960	0
169	20250326	185800	15432564390	12960	12960	12960	12960	0
170	20250326	185700	15432564390	12960	12960	12960	12960	0
171	20250326	185600	15432564390	12960	12960	12960	12960	0
172	20250326	185500	15432564390	12960	12960	12960	12960	0
173	20250326	185400	15432564390	12960	12960	12960	12960	0
174	20250326	185300	15432564390	12960	12960	12960	12960	0
175	20250326	185200	15432564390	12960	12960	12960	12960	0
176	20250326	185100	15432564390	12960	12960	12960	12960	0
177	20250326	185000	15432564390	12960	12960	12960	12960	0
178	20250326	184900	15432564390	12960	12960	12960	12960	0
179	20250326	184800	15432564390	12960	12960	12960	12960	0
180	20250326	184700	15432564390	12960	12960	12960	12960	0
181	20250326	184600	15432564390	12960	12960	12960	12960	0
182	20250326	184500	15432564390	12960	12960	12960	12960	18640
183	20250326	184400	15432564390	12960	12960	12960	12960	0
184	20250326	184300	15432564390	12960	12960	12960	12960	0
185	20250326	184200	15432564390	12960	12960	12960	12960	0
186	20250326	184100	15432564390	12960	12960	12960	12960	0
187	20250326	184000	15432564390	12960	12960	12960	12960	0
188	20250326	183900	15432564390	12960	12960	12960	12960	0
189	20250326	183800	15432564390	12960	12960	12960	12960	0
190	20250326	183700	15432564390	12960	12960	12960	12960	0
191	20250326	183600	15432564390	12960	12960	12960	12960	0
192	20250326	183500	15432564390	12960	12960	12960	12960	0
193	20250326	183400	15432564390	12960	12960	12960	12960	0
194	20250326	183300	15432564390	12960	12960	12960	12960	0
195	20250326	183200	15432564390	12960	12960	12960	12960	0
196	20250326	183100	15432564390	12960	12960	12960	12960	0
197	20250326	183000	15432564390	12960	12960	12960	12960	0
198	20250326	182900	15432564390	12960	12960	12960	12960	0
199	20250326	182800	15432564390	12960	12960	12960	12960	0
200	20250326	182700	15432564390	12960	12960	12960	12960	0
201	20250326	182600	15432564390	12960	12960	12960	12960	0
202	20250326	182500	15432564390	12960	12960	12960	12960	0
203	20250326	182400	15432564390	12960	12960	12960	12960	0
204	20250326	182300	15432564390	12960	12960	12960	12960	0
205	20250326	182200	15432564390	12960	12960	12960	12960	0
206	20250326	182100	15432564390	12960	12960	12960	12960	0
207	20250326	182000	15432564390	12960	12960	12960	12960	0
208	20250326	181900	15432564390	12960	12960	12960	12960	0
209	20250326	181800	15432564390	12960	12960	12960	12960	0
210	20250326	181700	15432564390	12960	12960	12960	12960	0
211	20250326	181600	15432564390	12960	12960	12960	12960	0
212	20250326	181500	15432564390	12960	12960	12960	12960	18640
213	20250326	181400	15432564390	12960	12960	12960	12960	0
214	20250326	181300	15432564390	12960	12960	12960	12960	0
215	20250326	181200	15432564390	12960	12960	12960	12960	0
216	20250326	181100	15432564390	12960	12960	12960	12960	0
217	20250326	181000	15432564390	12960	12960	12960	12960	0
218	20250326	180900	15432564390	12960	12960	12960	12960	0
219	20250326	180800	15432564390	12960	12960	12960	12960	0
220	20250326	180700	15432564390	12960	12960	12960	12960	0
221	20250326	180600	15432564390	12960	12960	12960	12960	0
222	20250326	180500	15432564390	12960	12960	12960	12960	0
223	20250326	180400	15432564390	12960	12960	12960	12960	0
224	20250326	180300	15432564390	12960	12960	12960	12960	0
225	20250326	180200	15432564390	12960	12960	12960	12960	0
226	20250326	180100	15432564390	12960	12960	12960	12960	0
227	20250326	180000	15432564390	12960	12960	12960	12960	0
228	20250326	175900	15432564390	12960	12960	12960	12960	0
229	20250326	175800	15432564390	12960	12960	12960	12960	0
230	20250326	175700	15432564390	12960	12960	12960	12960	0
231	20250326	175600	15432564390	12960	12960	12960	12960	0
232	20250326	175500	15432564390	12960	12960	12960	12960	0
233	20250326	175400	15432564390	12960	12960	12960	12960	0
234	20250326	175300	15432564390	12960	12960	12960	12960	0
235	20250326	175200	15432564390	12960	12960	12960	12960	0
236	20250326	175100	15432564390	12960	12960	12960	12960	0
237	20250326	175000	15432564390	12960	12960	12960	12960	0
238	20250326	174900	15432564390	12960	12960	12960	12960	0
239	20250326	174800	15432564390	12960	12960	12960	12960	0
240	20250326	174700	15432564390	12960	12960	12960	12960	0
241	20250326	174600	15432564390	12960	12960	12960	12960	0
242	20250326	174500	15432564390	12960	12960	12960	12960	18640
243	20250326	174400	15432564390	12960	12960	12960	12960	0
244	20250326	174300	15432564390	12960	12960	12960	12960	0
245	20250326	174200	15432564390	12960	12960	12960	12960	0
246	20250326	174100	15432564390	12960	12960	12960	12960	0
247	20250326	174000	15432564390	12960	12960	12960	12960	0
248	20250326	173900	15432564390	12960	12960	12960	12960	0
249	20250326	173800	15432564390	12960	12960	12960	12960	0
250	20250326	173700	15432564390	12960	12960	12960	12960	0
251	20250326	173600	15432564390	12960	12960	12960	12960	0
252	20250326	173500	15432564390	12960	12960	12960	12960	0
253	20250326	173400	15432564390	12960	12960	12960	12960	0
254	20250326	173300	15432564390	12960	12960	12960	12960	0
255	20250326	173200	15432564390	12960	12960	12960	12960	0
256	20250326	173100	15432564390	12960	12960	12960	12960	0
257	20250326	173000	15432564390	12960	12960	12960	12960	0
258	20250326	172900	15432564390	12960	12960	12960	12960	0
259	20250326	172800	15432564390	12960	12960	12960	12960	0
260	20250326	172700	15432564390	12960	12960	12960	12960	0
261	20250326	172600	15432564390	12960	12960	12960	12960	0
262	20250326	172500	15432564390	12960	12960	12960	12960	0
263	20250326	172400	15432564390	12960	12960	12960	12960	0
264	20250326	172300	15432564390	12960	12960	12960	12960	0
265	20250326	172200	15432564390	12960	12960	12960	12960	0
266	20250326	172100	15432564390	12960	12960	12960	12960	0
267	20250326	172000	15432564390	12960	12960	12960	12960	0
268	20250326	171900	15432564390	12960	12960	12960	12960	0
269	20250326	171800	15432564390	12960	12960	12960	12960	0
270	20250326	171700	15432564390	12960	12960	12960	12960	0
271	20250326	171600	15432564390	12960	12960	12960	12960	0
272	20250326	171500	15432564390	12960	12960	12960	12960	18640
273	20250326	171400	15432564390	12960	12960	12960	12960	0
274	20250326	171300	15432564390	12960	12960	12960	12960	0
275	20250326	171200	15432564390	12960	12960	12960	12960	0
276	20250326	171100	15432564390	12960	12960	12960	12960	0
277	20250326	171000	15432564390	12960	12960	12960	12960	0
278	20250326	170900	15432564390	12960	12960	12960	12960	0
279	20250326	170800	15432564390	12960	12960	12960	12960	0
280	20250326	170700	15432564390	12960	12960	12960	12960	0
281	20250326	170600	15432564390	12960	12960	12960	12960	0
282	20250326	170500	15432564390	12960	12960	12960	12960	0
283	20250326	170400	15432564390	12960	12960	12960	12960	0
284	20250326	170300	15432564390	12960	12960	12960	12960	0
285	20250326	170200	15432564390	12960	12960	12960	12960	0
286	20250326	170100	15432564390	12960	12960	12960	12960	0
287	20250326	170000	15432564390	12960	12960	12960	12960	0
288	20250326	165900	15432564390	12960	12960	12960	12960	0
289	20250326	165800	15432564390	12960	12960	12960	12960	0
290	20250326	165700	15432564390	12960	12960	12960	12960	0
291	20250326	165600	15432564390	12960	12960	12960	12960	0
292	20250326	165500	15432564390	12960	12960	12960	12960	0
293	20250326	165400	15432564390	12960	12960	12960	12960	0
294	20250326	165300	15432564390	12960	12960	12960	12960	0
295	20250326	165200	15432564390	12960	12960	12960	12960	0
296	20250326	165100	15432564390	12960	12960	12960	12960	0
297	20250326	165000	15432564390	12960	12960	12960	12960	0
298	20250326	164900	15432564390	12960	12960	12960	12960	0
299	20250326	164800	15432564390	12960	12960	12960	12960	0
300	20250326	164700	15432564390	12960	12960	12960	12960	0
301	20250326	164600	15432564390	12960	12960	12960	12960	0
302	20250326	164500	15432564390	12960	12960	12960	12960	18640
303	20250326	164400	15432564390	12960	12960	12960	12960	0
304	20250326	164300	15432564390	12960	12960	12960	12960	0
305	20250326	164200	15432564390	12960	12960	12960	12960	0
306	20250326	164100	15432564390	12960	12960	12960	12960	0
307	20250326	164000	15432564390	12960	12960	12960	12960	0
308	20250326	163900	15432564390	12960	12960	12960	12960	0
309	20250326	163800	15432564390	12960	12960	12960	12960	0
310	20250326	163700	15432564390	12960	12960	12960	12960	0
311	20250326	163600	15432564390	12960	12960	12960	12960	0
312	20250326	163500	15432564390	12960	12960	12960	12960	0
313	20250326	163400	15432564390	12960	12960	12960	12960	0
314	20250326	163300	15432564390	12960	12960	12960	12960	0
315	20250326	163200	15432564390	12960	12960	12960	12960	0
316	20250326	163100	15432564390	12960	12960	12960	12960	0
317	20250326	163000	15432564390	12960	12960	12960	12960	0
318	20250326	162900	15432564390	12960	12960	12960	12960	0
319	20250326	162800	15432564390	12960	12960	12960	12960	0
320	20250326	162700	15432564390	12960	12960	12960	12960	0
321	20250326	162600	15432564390	12960	12960	12960	12960	0
322	20250326	162500	15432564390	12960	12960	12960	12960	0
323	20250326	162400	15432564390	12960	12960	12960	12960	0
324	20250326	162300	15432564390	12960	12960	12960	12960	0
325	20250326	162200	15432564390	12960	12960	12960	12960	0
326	20250326	162100	15432564390	12960	12960	12960	12960	0
327	20250326	162000	15432564390	12960	12960	12960	12960	0
328	20250326	161900	15432564390	12960	12960	12960	12960	0
329	20250326	161800	15432564390	12960	12960	12960	12960	0
330	20250326	161700	15432564390	12960	12960	12960	12960	0
331	20250326	161600	15432564390	12960	12960	12960	12960	0
332	20250326	161500	15432564390	12960	12960	12960	12960	18640
333	20250326	161400	15432564390	12960	12960	12960	12960	0
334	20250326	161300	15432564390	12960	12960	12960	12960	0
335	20250326	161200	15432564390	12960	12960	12960	12960	0
336	20250326	161100	15432564390	12960	12960	12960	12960	0
337	20250326	161000	15432564390	12960	12960	12960	12960	0
338	20250326	160900	15432564390	12960	12960	12960	12960	0
339	20250326	160800	15432564390	12960	12960	12960	12960	0
340	20250326	160700	15432564390	12960	12960	12960	12960	0
341	20250326	160600	15432564390	12960	12960	12960	12960	0
342	20250326	160500	15432564390	12960	12960	12960	12960	0
343	20250326	160400	15432564390	12960	12960	12960	12960	0
344	20250326	160300	15432564390	12960	12960	12960	12960	0
345	20250326	160200	15432564390	12960	12960	12960	12960	0
346	20250326	160100	15432564390	12960	12960	12960	12960	0
347	20250326	160000	15432564390	12960	12960	12960	12960	0
348	20250326	155900	15432564390	12960	12960	12960	12960	0
349	20250326	155800	15432564390	12960	12960	12960	12960	0
350	20250326	155700	15432564390	12960	12960	12960	12960	0
351	20250326	155600	15432564390	12960	12960	12960	12960	0
352	20250326	155500	15432564390	12960	12960	12960	12960	0
353	20250326	155400	15432564390	12960	12960	12960	12960	0
354	20250326	155300	15432564390	12960	12960	12960	12960	0
355	20250326	155200	15432564390	12960	12960	12960	12960	0
356	20250326	155100	15432564390	12960	12960	12960	12960	0
357	20250326	155000	15432564390	12960	12960	12960	12960	0
358	20250326	154900	15432564390	12960	12960	12960	12960	0
359	20250326	154800	15432564390	12960	12960	12960	12960	0
360	20250326	154700	15432564390	12960	12960	12960	12960	0
361	20250326	154600	15432564390	12960	12960	12960	12960	0
362	20250326	154500	15432564390	12960	12960	12960	12960	18640
363	20250326	154400	15432564390	12960	12960	12960	12960	0
364	20250326	154300	15432564390	12960	12960	12960	12960	0
365	20250326	154200	15432564390	12960	12960	12960	12960	0
366	20250326	154100	15432564390	12960	12960	12960	12960	0
367	20250326	154000	15432564390	12960	12960	12960	12960	0
368	20250326	153900	15432564390	12960	12960	12960	12960	0
369	20250326	153800	15432564390	12960	12960	12960	12960	0
370	20250326	153700	15432564390	12960	12960	12960	12960	0
371	20250326	153600	15432564390	12960	12960	12960	12960	0
372	20250326	153500	15432564390	12960	12960	12960	12960	0
373	20250326	153400	15432564390	12960	12960	12960	12960	0
374	20250326	153300	15432564390	12960	12960	12960	12960	0
375	20250326	153200	15432564390	12960	12960	12960	12960	0
376	20250326	153100	15432564390	12960	12960	12960	12960	0
377	20250326	153000	15432564390	12960	12960	12960	12960	18640
378	20250326	152900	15190989990	12940	12940	12940	12940	0
379	20250326	152800	15190989990	12940	12940	12940	12940	0
380	20250326	152700	15190989990	12940	12940	12940	12940	0
381	20250326	152600	15190989990	12940	12940	12940	12940	0
382	20250326	152500	15190989990	12940	12940	12940	12940	0
383	20250326	152400	15190989990	12940	12940	12940	12940	0
384	20250326	152300	15190989990	12940	12940	12940	12940	0
385	20250326	152200	15190989990	12940	12940	12940	12940	0
386	20250326	152100	15190989990	12940	12940	12940	12940	0
387	20250326	152000	15190989990	12940	12940	12940	12940	0
388	20250326	151900	15190989990	12940	12920	12950	12900	5711
389	20250326	151800	15117189480	12920	12910	12920	12900	3430
390	20250326	151700	15072902820	12910	12905	12910	12880	1851
391	20250326	151600	15049027470	12900	12930	12930	12890	6209
392	20250326	151500	14968876020	12930	12910	12940	12910	4794
393	20250326	151400	14906888760	12910	12910	12940	12900	2086
394	20250326	151300	14879951520	12910	12935	12950	12910	2277
395	20250326	151200	14850506650	12930	12950	12950	12930	755
396	20250326	151100	14840737180	12950	12940	12950	12920	3089
397	20250326	151000	14800775350	12930	12910	12930	12900	1449
398	20250326	150900	14782051400	12910	12910	12920	12900	2241
399	20250326	150800	14753121140	12900	12890	12920	12890	779
400	20250326	150700	14743069620	12910	12880	12920	12880	807
401	20250326	150600	14732665200	12880	12900	12930	12880	2021
402	20250326	150500	14706583810	12870	12860	12930	12860	1875
403	20250326	150400	14682421560	12850	12870	12880	12840	1952
404	20250326	150300	14657330980	12870	12880	12880	12870	263
405	20250326	150200	14653944550	12880	12860	12880	12860	2756
406	20250326	150100	14618493340	12860	12890	12890	12860	2204
407	20250326	150000	14590127870	12890	12890	12890	12870	630
408	20250326	145900	14582013710	12890	12920	12920	12890	2488
409	20250326	145800	14549887830	12920	12930	12950	12920	1664
410	20250326	145700	14528366595	12920	12930	12930	12920	178
411	20250326	145600	14526066735	12930	12900	12940	12900	782
412	20250326	145500	14515960065	12900	12920	12920	12900	615
413	20250326	145400	14508017445	12920	12880	12950	12870	1720
414	20250326	145300	14485820315	12870	12870	12890	12870	440
415	20250326	145200	14480154615	12870	12880	12890	12870	994
416	20250326	145100	14467357325	12880	12850	12890	12850	2608
417	20250326	145000	14433822645	12850	12850	12860	12850	901
418	20250326	144900	14422241575	12850	12840	12850	12840	1046
419	20250326	144800	14408809325	12840	12840	12840	12840	137
420	20250326	144700	14407050245	12820	12800	12820	12800	1788
421	20250326	144600	14384136105	12800	12800	12800	12800	736
422	20250326	144500	14374715305	12800	12780	12800	12780	1463
423	20250326	144400	14356002855	12780	12740	12780	12730	1096
424	20250326	144300	14342023075	12740	12750	12750	12740	989
425	20250326	144200	14329420685	12750	12750	12760	12740	2486
426	20250326	144100	14297732000	12740	12770	12770	12740	1202
427	20250326	144000	14282398750	12770	12760	12770	12760	1146
428	20250326	143900	14267766910	12760	12770	12770	12740	1026
429	20250326	143800	14254684180	12770	12760	12770	12740	1575
430	20250326	143700	14234591060	12760	12790	12790	12760	2416
431	20250326	143600	14203724360	12780	12800	12810	12780	1089
432	20250326	143500	14189791555	12800	12800	12820	12800	671
433	20250326	143400	14181201815	12800	12810	12830	12800	1128
434	20250326	143300	14166752835	12810	12820	12830	12790	2634
435	20250326	143200	14133012765	12830	12860	12860	12830	981
436	20250326	143100	14120415765	12850	12850	12890	12850	1492
437	20250326	143000	14101228775	12840	12850	12850	12840	259
438	20250326	142900	14097903135	12840	12840	12850	12830	531
439	20250326	142800	14091085925	12840	12820	12840	12810	1261
440	20250326	142700	14074920355	12810	12810	12820	12810	685
441	20250326	142600	14066144905	12810	12790	12830	12790	1829
442	20250326	142500	14042719095	12790	12770	12790	12770	1407
443	20250326	142400	14024742565	12770	12800	12810	12770	2745
444	20250326	142300	13989632410	12790	12800	12810	12790	1842
445	20250326	142200	13966059810	12800	12790	12810	12780	3400
446	20250326	142100	13922561430	12790	12810	12820	12790	1812
447	20250326	142000	13899363640	12800	12830	12830	12790	6421
448	20250326	141900	13817110880	12830	12870	12870	12820	3180
449	20250326	141800	13776286640	12870	12860	12880	12860	53
450	20250326	141700	13775604860	12860	12880	12880	12860	703
451	20250326	141600	13766555610	12880	12890	12890	12880	394
452	20250326	141500	13761480630	12880	12890	12900	12880	833
453	20250326	141400	13750743200	12900	12880	12900	12880	349
454	20250326	141300	13746245640	12890	12900	12900	12890	987
455	20250326	141200	13733518290	12900	12880	12900	12850	1423
456	20250326	141100	13715203110	12880	12880	12940	12850	2365
457	20250326	141000	13684798970	12870	12870	12970	12860	2493
458	20250326	140900	13652708520	12870	12900	12910	12870	2903
459	20250326	140800	13615314720	12900	12930	12930	12900	1592
460	20250326	140700	13594758880	12930	12930	12950	12930	992
461	20250326	140600	13581926650	12910	12920	12920	12910	188
462	20250326	140500	13579498950	12910	12890	12940	12890	764
463	20250326	140400	13569631450	12900	12930	12930	12900	231
464	20250326	140300	13566651520	12900	12910	12930	12900	162
465	20250326	140200	13564561320	12900	12900	12920	12900	495
466	20250326	140100	13558175800	12900	12900	12920	12900	531
467	20250326	140000	13551324880	12900	12920	12920	12900	1872
468	20250326	135900	13527169870	12910	12940	12940	12900	1313
469	20250326	135800	13510203170	12940	12970	12970	12930	1321
470	20250326	135700	13493097720	12960	12950	12960	12950	283
471	20250326	135600	13489432385	12950	12920	12950	12910	691
472	20250326	135500	13480497485	12930	12925	12930	12920	147
473	20250326	135400	13478597465	12925	12920	12930	12920	247
474	20250326	135300	13475406075	12920	12930	12955	12920	2974
475	20250326	135200	13436928300	12920	12910	12920	12900	1015
476	20250326	135100	13423822340	12910	12910	12920	12900	315
477	20250326	135000	13419756980	12900	12900	12920	12890	3445
478	20250326	134900	13375308480	12890	12880	12910	12870	2687
479	20250326	134800	13340685490	12920	12930	12930	12860	10207
480	20250326	134700	13209048950	12930	12930	12940	12920	1966
481	20250326	134600	13183639060	12940	12960	12960	12920	2038
482	20250326	134500	13157277360	12960	12980	12980	12960	945
483	20250326	134400	13145020580	12990	13000	13000	12980	1135
484	20250326	134300	13130283700	13000	12980	13030	12980	4992
485	20250326	134200	13065370890	12980	12990	12990	12960	1335
486	20250326	134100	13048055460	12980	12970	13000	12970	649
487	20250326	134000	13039626145	12920	12980	13000	12920	3383
488	20250326	133900	12995767205	13000	12980	13000	12950	5622
489	20250326	133800	12922879545	12970	13080	13080	12970	10026
490	20250326	133700	12792308235	13060	13060	13080	13055	700
491	20250326	133600	12783164815	13060	13050	13060	13040	1018
492	20250326	133500	12769885025	13050	13050	13080	13050	1461
493	20250326	133400	12750813975	13060	13050	13060	13050	892
494	20250326	133300	12739172665	13050	13060	13080	13040	3600
495	20250326	133200	12692190835	13060	13050	13060	13050	3322
496	20250326	133100	12648838535	13050	13060	13080	13050	1328
497	20250326	133000	12631495755	13060	13070	13080	13060	936
498	20250326	132900	12619266005	13070	13080	13080	13060	956
499	20250326	132800	12606777495	13080	13060	13080	13060	1118
500	20250326	132700	12592174335	13060	13060	13070	13050	3667
501	20250326	132600	12544279725	13065	13100	13100	13060	3664
502	20250326	132500	12496376370	13070	13120	13120	13060	7473
503	20250326	132400	12398570260	13120	13140	13150	13120	2882
504	20250326	132300	12360731490	13140	13140	13150	13140	945
505	20250326	132200	12348311690	13130	13140	13150	13130	619
506	20250326	132100	12340180630	13130	13140	13140	13110	2532
507	20250326	132000	12306960260	13130	13200	13200	13120	5558
508	20250326	131900	12233865125	13200	13180	13210	13170	3819
509	20250326	131800	12183475075	13180	13200	13210	13170	1224
510	20250326	131700	12167327915	13210	13220	13230	13210	2884
511	20250326	131600	12129201275	13220	13190	13240	13180	4846
512	20250326	131500	12065162195	13180	13190	13200	13160	1796
513	20250326	131400	12041496505	13190	13160	13190	13160	409
514	20250326	131300	12036110385	13160	13160	13180	13150	677
515	20250326	131200	12027197845	13160	13150	13160	13150	559
516	20250326	131100	12019845665	13150	13160	13180	13150	643
517	20250326	131000	12011375145	13150	13130	13180	13130	836
518	20250326	130900	12000397685	13130	13180	13180	13130	1938
519	20250326	130800	11974905285	13180	13190	13190	13180	818
520	20250326	130700	11964117575	13190	13210	13220	13180	2432
521	20250326	130600	11932017145	13210	13190	13240	13190	4777
522	20250326	130500	11868863285	13200	13120	13200	13100	4038
523	20250326	130400	11815803625	13100	13110	13110	13090	1518
524	20250326	130300	11795918035	13110	13160	13160	13110	2520
525	20250326	130200	11762812485	13150	13220	13230	13150	3490
526	20250326	130100	11716790035	13220	13160	13260	13140	18632
527	20250326	130000	11470576435	13170	13160	13190	13140	4823
528	20250326	125900	11407016755	13160	13110	13160	13110	3637
529	20250326	125800	11359197405	13110	13140	13140	13110	1116
530	20250326	125700	11344547265	13140	13130	13150	13120	773
531	20250326	125600	11334393045	13140	13100	13140	13090	1914
532	20250326	125500	11309265605	13070	13070	13110	13060	177
533	20250326	125400	11306950635	13060	13060	13080	13050	1890
534	20250326	125300	11282272195	13060	13100	13130	13060	566
535	20250326	125200	11274869055	13090	13100	13110	13090	726
536	20250326	125100	11265357965	13100	13120	13120	13100	656
537	20250326	125000	11256756435	13100	13130	13150	13100	2156
538	20250326	124900	11228441735	13120	13060	13130	13050	5447
539	20250326	124800	11157144785	13070	13050	13070	13050	1313
540	20250326	124700	11139996135	13050	13060	13070	13050	427
541	20250326	124600	11134421265	13050	13040	13070	13040	873
542	20250326	124500	11123027955	13050	13060	13070	13050	1349
543	20250326	124400	11105421945	13060	13060	13110	13040	1343
544	20250326	124300	11087855955	13050	13080	13080	13050	232
545	20250326	124200	11084824595	13080	13090	13100	13080	644
546	20250326	124100	11076394875	13090	13040	13090	13020	4858
547	20250326	124000	11013058995	13040	13060	13060	13040	1428
548	20250326	123900	10994423065	13060	13070	13070	13050	1231
549	20250326	123800	10978355315	13070	13080	13080	13060	670
550	20250326	123700	10969596615	13070	13060	13110	13050	3601
551	20250326	123600	10922491255	13050	13050	13050	13040	2487
552	20250326	123500	10890042265	13050	13090	13090	13050	5144
553	20250326	123400	10822810270	13080	13080	13110	13080	1139
554	20250326	123300	10807893160	13080	13080	13100	13060	3829
555	20250326	123200	10757786920	13080	13110	13120	13080	1027
556	20250326	123100	10744333800	13110	13120	13130	13110	1150
557	20250326	123000	10729249870	13130	13110	13130	13110	909
558	20250326	122900	10717317620	13110	13120	13130	13100	3261
559	20250326	122800	10674574640	13120	13080	13120	13070	210
560	20250326	122700	10671826720	13080	13120	13150	13080	1061
561	20250326	122600	10657898970	13120	13030	13140	13030	2733
562	20250326	122500	10622173140	13040	13040	13060	13030	2125
563	20250326	122400	10594475945	13060	13060	13060	13020	7710
564	20250326	122300	10493922605	13080	13110	13120	13040	7468
565	20250326	122200	10396279005	13110	13140	13140	13100	4164
566	20250326	122100	10341687385	13140	13100	13170	13090	4654
567	20250326	122000	10280532775	13100	13130	13130	13060	3150
568	20250326	121900	10239284790	13130	13160	13160	13090	6411
569	20250326	121800	10155174250	13160	13230	13230	13160	4904
570	20250326	121700	10090471830	13240	13200	13240	13160	16691
571	20250326	121600	9870214470	13210	13190	13250	13170	13978
572	20250326	121500	9685422205	13180	13190	13240	13170	8852
573	20250326	121400	9568486735	13200	13240	13240	13160	12988
574	20250326	121300	9397085515	13240	13080	13240	13030	23082
575	20250326	121200	9093501715	13050	13090	13110	13050	7160
576	20250326	121100	8999831955	13080	13070	13110	13060	6454
577	20250326	121000	8915436955	13070	13010	13150	13000	12910
578	20250326	120900	8746647045	13010	13170	13180	12900	40668
579	20250326	120800	8216194045	13170	13220	13250	13140	34556
580	20250326	120700	7760356645	13220	13030	13310	13010	91483
581	20250326	120600	6552909795	13020	13020	13020	13000	6391
582	20250326	120500	6469767775	13010	13000	13030	13000	5526
583	20250326	120400	6397820840	13000	13030	13050	12980	15201
584	20250326	120300	6199960160	13030	12900	13040	12900	21510
585	20250326	120200	5920610375	12900	12930	12930	12870	2013
586	20250326	120100	5894658185	12930	12860	12940	12860	2245
587	20250326	120000	5865660715	12850	12900	12900	12850	2243
588	20250326	115900	5836807075	12900	12880	12900	12860	3728
589	20250326	115800	5788802020	12880	12910	12910	12880	2546
590	20250326	115700	5755973490	12910	12920	12930	12880	4017
591	20250326	115600	5704093850	12920	12880	12960	12880	6456
592	20250326	115500	5620815980	12890	12900	12900	12870	2459
593	20250326	115400	5589129160	12900	12890	12900	12840	8170
594	20250326	115300	5483806290	12890	12840	12970	12820	20026
595	20250326	115200	5225722390	12820	12720	12830	12720	12767
596	20250326	115100	5062640190	12720	12690	12720	12690	815
597	20250326	115000	5052274840	12690	12710	12710	12690	41
598	20250326	114900	5051753750	12710	12690	12710	12690	271
599	20250326	114800	5048311960	12690	12660	12700	12660	440
600	20250326	114700	5042730930	12660	12660	12660	12660	0
601	20250326	114600	5042730930	12660	12650	12670	12650	205
602	20250326	114500	5040135630	12620	12610	12620	12610	536
603	20250326	114400	5033376020	12620	12640	12650	12620	900
604	20250326	114300	5022005495	12640	12660	12660	12640	429
605	20250326	114200	5016577055	12660	12650	12660	12650	126
606	20250326	114100	5014982015	12620	12620	12660	12610	3029
607	20250326	114000	4976742855	12620	12670	12670	12620	2865
608	20250326	113900	4940537385	12670	12690	12690	12670	729
609	20250326	113800	4931293095	12690	12690	12700	12690	67
610	20250326	113700	4930442725	12690	12690	12700	12680	405
611	20250326	113600	4925305865	12720	12720	12720	12680	3968
612	20250326	113500	4874979585	12690	12720	12720	12690	235
613	20250326	113400	4871995235	12720	12680	12720	12680	556
614	20250326	113300	4864944855	12680	12690	12690	12670	963
615	20250326	113200	4852734055	12700	12730	12750	12700	578
616	20250326	113100	4845378015	12720	12730	12760	12720	279
617	20250326	113000	4841824315	12760	12750	12760	12700	1265
618	20250326	112900	4825715955	12750	12760	12770	12730	5166
619	20250326	112800	4759814065	12760	12730	12760	12720	4617
620	20250326	112700	4700959985	12750	12720	12750	12720	2229
621	20250326	112600	4672574435	12720	12700	12720	12690	1499
622	20250326	112500	4653510395	12700	12730	12740	12700	2031
623	20250326	112400	4627663355	12730	12720	12750	12720	5851
624	20250326	112300	4553175145	12720	12660	12720	12660	1250
625	20250326	112200	4537301525	12660	12640	12660	12640	743
626	20250326	112100	4527902530	12650	12650	12650	12630	690
627	20250326	112000	4519186650	12650	12700	12710	12650	2732
628	20250326	111900	4484533360	12710	12720	12720	12690	6157
629	20250326	111800	4406322510	12710	12700	12730	12690	3857
630	20250326	111700	4357310860	12700	12685	12700	12680	5670
631	20250326	111600	4285319855	12685	12680	12690	12680	1598
632	20250326	111500	4265053540	12680	12670	12680	12655	266
633	20250326	111400	4261683445	12670	12650	12670	12630	2176
634	20250326	111300	4234187795	12690	12670	12690	12670	1228
635	20250326	111200	4218620145	12680	12620	12680	12620	989
636	20250326	111100	4206106535	12620	12650	12650	12620	1634
637	20250326	111000	4185449165	12650	12660	12670	12650	2693
638	20250326	110900	4151359245	12670	12670	12670	12660	399
639	20250326	110800	4146304625	12670	12670	12690	12660	2836
640	20250326	110700	4110357095	12670	12650	12680	12640	3593
641	20250326	110600	4064867285	12650	12640	12650	12640	1560
642	20250326	110500	4045144265	12640	12640	12640	12630	122
643	20250326	110400	4043603250	12640	12630	12640	12620	938
644	20250326	110300	4031756470	12640	12630	12640	12630	1153
645	20250326	110200	4017192510	12630	12620	12650	12620	1125
646	20250326	110100	4002983640	12630	12620	12630	12620	209
647	20250326	110000	4000345470	12630	12620	12640	12590	1098
648	20250326	105900	3986488970	12620	12620	12620	12600	1705
649	20250326	105800	3964978820	12620	12620	12620	12610	377
650	20250326	105700	3960224510	12610	12610	12610	12610	101
651	20250326	105600	3958950900	12600	12600	12610	12600	316
652	20250326	105500	3954969160	12600	12610	12610	12590	216
653	20250326	105400	3952247560	12610	12600	12610	12600	113
654	20250326	105300	3950823450	12600	12620	12620	12600	1502
655	20250326	105200	3931895280	12620	12620	12630	12600	594
656	20250326	105100	3924402800	12630	12630	12630	12600	643
657	20250326	105000	3916287310	12630	12600	12630	12600	1001
658	20250326	104900	3903674110	12630	12650	12650	12600	836
659	20250326	104800	3893109830	12650	12590	12660	12590	3057
660	20250326	104700	3854492830	12580	12570	12590	12550	1034
661	20250326	104600	3841493430	12570	12580	12590	12570	1993
662	20250326	104500	3816430190	12580	12595	12600	12580	244
663	20250326	104400	3813357635	12600	12610	12610	12580	2008
664	20250326	104300	3788076895	12620	12590	12620	12590	5268
665	20250326	104200	3721672315	12600	12580	12600	12560	3686
666	20250326	104100	3675329215	12560	12580	12650	12550	8052
667	20250326	104000	3573792495	12580	12460	12590	12460	3181
668	20250326	103900	3533929855	12440	12440	12460	12430	1121
669	20250326	103800	3519990625	12440	12410	12440	12410	1449
670	20250326	103700	3501995125	12430	12440	12440	12410	11
671	20250326	103600	3501858545	12440	12440	12440	12400	712
672	20250326	103500	3493017605	12430	12440	12440	12430	596
673	20250326	103400	3485605560	12440	12440	12440	12435	77
674	20250326	103300	3484648015	12430	12440	12450	12420	1347
675	20250326	103200	3467898975	12450	12440	12450	12440	185
676	20250326	103100	3465597565	12440	12410	12440	12400	1571
677	20250326	103000	3446099485	12410	12410	12410	12400	1936
678	20250326	102900	3422078425	12410	12450	12450	12410	1915
679	20250326	102800	3398284265	12450	12470	12470	12440	853
680	20250326	102700	3387661875	12470	12460	12490	12460	150
681	20250326	102600	3385791015	12460	12490	12495	12455	1671
682	20250326	102500	3364950215	12490	12510	12520	12490	1428
683	20250326	102400	3347101705	12510	12520	12520	12510	972
684	20250326	102300	3334939585	12520	12520	12540	12510	781
685	20250326	102200	3325162295	12520	12540	12540	12510	412
686	20250326	102100	3320005025	12540	12570	12590	12540	988
687	20250326	102000	3307598005	12600	12580	12600	12560	4920
688	20250326	101900	3245703695	12580	12550	12580	12530	5470
689	20250326	101800	3176964865	12550	12510	12550	12510	2610
690	20250326	101700	3144283625	12500	12480	12520	12480	970
691	20250326	101600	3132156235	12490	12480	12490	12470	317
692	20250326	101500	3128199760	12490	12500	12500	12470	723
693	20250326	101400	3119173965	12500	12470	12500	12470	577
694	20250326	101300	3111973025	12500	12560	12560	12470	2612
695	20250326	101200	3079296455	12560	12580	12600	12530	11313
696	20250326	101100	2937072205	12570	12530	12580	12520	7785
697	20250326	101000	2839329390	12530	12490	12530	12490	2857
698	20250326	100900	2803607080	12490	12440	12500	12440	5589
699	20250326	100800	2733873500	12440	12390	12440	12390	839
700	20250326	100700	2723455940	12400	12410	12410	12390	2291
701	20250326	100600	2695038850	12430	12420	12440	12420	915
702	20250326	100500	2683667870	12420	12410	12420	12400	152
703	20250326	100400	2681781140	12410	12370	12430	12370	3234
704	20250326	100300	2641666940	12390	12370	12390	12360	1717
705	20250326	100200	2620422070	12360	12380	12380	12360	887
706	20250326	100100	2609451280	12370	12340	12380	12340	1451
707	20250326	100000	2591521250	12340	12330	12360	12330	687
708	20250326	095900	2583040850	12330	12300	12330	12290	1822
709	20250326	095800	2560621410	12300	12320	12320	12290	674
710	20250326	095700	2552326420	12320	12300	12320	12290	234
711	20250326	095600	2549448670	12290	12310	12330	12290	3012
712	20250326	095500	2512391680	12300	12310	12320	12300	339
713	20250326	095400	2508219170	12310	12350	12350	12310	900
714	20250326	095300	2497131260	12350	12330	12350	12320	206
715	20250326	095200	2494592580	12320	12340	12350	12320	345
716	20250326	095100	2490339430	12340	12370	12380	12340	1116
717	20250326	095000	2476544265	12380	12380	12380	12370	259
718	20250326	094900	2473339235	12380	12370	12380	12370	292
719	20250326	094800	2469725815	12370	12350	12390	12350	1338
720	20250326	094700	2453170355	12350	12340	12360	12340	546
721	20250326	094600	2446429185	12340	12340	12350	12340	356
722	20250326	094500	2442033045	12340	12320	12340	12300	1365
723	20250326	094400	2425199555	12320	12290	12320	12280	586
724	20250326	094300	2417995045	12320	12310	12350	12280	2186
725	20250326	094200	2391105635	12350	12330	12350	12300	1117
726	20250326	094100	2377349605	12330	12280	12330	12270	1017
727	20250326	094000	2364860185	12290	12270	12290	12270	4471
728	20250326	093900	2309989605	12270	12340	12340	12270	8067
729	20250326	093800	2210749115	12340	12350	12350	12330	407
730	20250326	093700	2205727915	12350	12360	12360	12320	4413
731	20250326	093600	2151273345	12360	12440	12440	12360	5435
732	20250326	093500	2083896585	12450	12430	12450	12420	1440
733	20250326	093400	2065989715	12440	12450	12450	12410	2115
734	20250326	093300	2039715425	12460	12460	12470	12420	7941
735	20250326	093200	1940893095	12470	12470	12480	12460	1593
736	20250326	093100	1921039275	12470	12480	12500	12440	2772
737	20250326	093000	1886479925	12500	12530	12555	12470	4407
738	20250326	092900	1831244300	12530	12440	12530	12440	5274
739	20250326	092800	1765431510	12430	12460	12460	12430	969
740	20250326	092700	1753367130	12460	12460	12470	12420	5179
741	20250326	092600	1688916480	12460	12420	12460	12420	2004
742	20250326	092500	1663957990	12420	12410	12430	12380	1864
743	20250326	092400	1640855260	12400	12440	12470	12400	4519
744	20250326	092300	1584628110	12440	12450	12500	12410	8201
745	20250326	092200	1482575120	12430	12390	12500	12380	8734
746	20250326	092100	1373916540	12360	12350	12360	12350	56
747	20250326	092000	1373224410	12350	12350	12360	12350	2986
748	20250326	091900	1336341160	12360	12380	12410	12360	4809
749	20250326	091800	1276770730	12410	12370	12410	12350	5949
750	20250326	091700	1203097820	12370	12340	12370	12320	1499
751	20250326	091600	1184584960	12330	12330	12350	12310	1578
752	20250326	091500	1165133530	12310	12300	12330	12290	3480
753	20250326	091400	1122302260	12300	12330	12330	12290	1403
754	20250326	091300	1105041540	12330	12280	12330	12270	1166
755	20250326	091200	1090705720	12280	12280	12320	12260	3107
756	20250326	091100	1052579540	12270	12240	12290	12240	5491
757	20250326	091000	985135320	12240	12260	12290	12210	4084
758	20250326	090900	935079640	12240	12340	12340	12240	4070
759	20250326	090800	885032670	12330	12350	12370	12320	3003
760	20250326	090700	847962630	12350	12330	12360	12310	1627
761	20250326	090600	827878020	12310	12190	12320	12170	20870
762	20250326	090500	572157000	12190	12250	12250	12170	10328
763	20250326	090400	446205050	12200	12370	12370	12200	9653
764	20250326	090300	327701790	12370	12400	12410	12360	5419
765	20250326	090200	260627920	12380	12340	12450	12300	6854
766	20250326	090100	175681380	12330	12310	12330	12200	4849
767	20250326	090000	116187270	12290	12180	12320	12180	9444