KissMeData/463480/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	214900	217970346960	13540	13540	13540	13540	62085
3	20250325	214800	217970346960	13540	13540	13540	13540	0
4	20250325	214700	217970346960	13540	13540	13540	13540	0
5	20250325	214600	217970346960	13540	13540	13540	13540	0
6	20250325	214500	217970346960	13540	13540	13540	13540	0
7	20250325	214400	217970346960	13540	13540	13540	13540	0
8	20250325	214300	217970346960	13540	13540	13540	13540	0
9	20250325	214200	217970346960	13540	13540	13540	13540	0
10	20250325	214100	217970346960	13540	13540	13540	13540	0
11	20250325	214000	217970346960	13540	13540	13540	13540	0
12	20250325	213900	217970346960	13540	13540	13540	13540	0
13	20250325	213800	217970346960	13540	13540	13540	13540	0
14	20250325	213700	217970346960	13540	13540	13540	13540	0
15	20250325	213600	217970346960	13540	13540	13540	13540	0
16	20250325	213500	217970346960	13540	13540	13540	13540	0
17	20250325	213400	217970346960	13540	13540	13540	13540	0
18	20250325	213300	217970346960	13540	13540	13540	13540	0
19	20250325	213200	217970346960	13540	13540	13540	13540	0
20	20250325	213100	217970346960	13540	13540	13540	13540	0
21	20250325	213000	217970346960	13540	13540	13540	13540	0
22	20250325	212900	217970346960	13540	13540	13540	13540	0
23	20250325	212800	217970346960	13540	13540	13540	13540	0
24	20250325	212700	217970346960	13540	13540	13540	13540	0
25	20250325	212600	217970346960	13540	13540	13540	13540	0
26	20250325	212500	217970346960	13540	13540	13540	13540	0
27	20250325	212400	217970346960	13540	13540	13540	13540	0
28	20250325	212300	217970346960	13540	13540	13540	13540	0
29	20250325	212200	217970346960	13540	13540	13540	13540	0
30	20250325	212100	217970346960	13540	13540	13540	13540	0
31	20250325	212000	217970346960	13540	13540	13540	13540	0
32	20250325	211900	217970346960	13540	13540	13540	13540	62085
33	20250325	211800	217970346960	13540	13540	13540	13540	0
34	20250325	211700	217970346960	13540	13540	13540	13540	0
35	20250325	211600	217970346960	13540	13540	13540	13540	0
36	20250325	211500	217970346960	13540	13540	13540	13540	0
37	20250325	211400	217970346960	13540	13540	13540	13540	0
38	20250325	211300	217970346960	13540	13540	13540	13540	0
39	20250325	211200	217970346960	13540	13540	13540	13540	0
40	20250325	211100	217970346960	13540	13540	13540	13540	0
41	20250325	211000	217970346960	13540	13540	13540	13540	0
42	20250325	210900	217970346960	13540	13540	13540	13540	0
43	20250325	210800	217970346960	13540	13540	13540	13540	0
44	20250325	210700	217970346960	13540	13540	13540	13540	0
45	20250325	210600	217970346960	13540	13540	13540	13540	0
46	20250325	210500	217970346960	13540	13540	13540	13540	0
47	20250325	210400	217970346960	13540	13540	13540	13540	0
48	20250325	210300	217970346960	13540	13540	13540	13540	0
49	20250325	210200	217970346960	13540	13540	13540	13540	0
50	20250325	210100	217970346960	13540	13540	13540	13540	0
51	20250325	210000	217970346960	13540	13540	13540	13540	0
52	20250325	205900	217970346960	13540	13540	13540	13540	0
53	20250325	205800	217970346960	13540	13540	13540	13540	0
54	20250325	205700	217970346960	13540	13540	13540	13540	0
55	20250325	205600	217970346960	13540	13540	13540	13540	0
56	20250325	205500	217970346960	13540	13540	13540	13540	0
57	20250325	205400	217970346960	13540	13540	13540	13540	0
58	20250325	205300	217970346960	13540	13540	13540	13540	0
59	20250325	205200	217970346960	13540	13540	13540	13540	0
60	20250325	205100	217970346960	13540	13540	13540	13540	0
61	20250325	205000	217970346960	13540	13540	13540	13540	0
62	20250325	204900	217970346960	13540	13540	13540	13540	62085
63	20250325	204800	217970346960	13540	13540	13540	13540	0
64	20250325	204700	217970346960	13540	13540	13540	13540	0
65	20250325	204600	217970346960	13540	13540	13540	13540	0
66	20250325	204500	217970346960	13540	13540	13540	13540	0
67	20250325	204400	217970346960	13540	13540	13540	13540	0
68	20250325	204300	217970346960	13540	13540	13540	13540	0
69	20250325	204200	217970346960	13540	13540	13540	13540	0
70	20250325	204100	217970346960	13540	13540	13540	13540	0
71	20250325	204000	217970346960	13540	13540	13540	13540	0
72	20250325	203900	217970346960	13540	13540	13540	13540	0
73	20250325	203800	217970346960	13540	13540	13540	13540	0
74	20250325	203700	217970346960	13540	13540	13540	13540	0
75	20250325	203600	217970346960	13540	13540	13540	13540	0
76	20250325	203500	217970346960	13540	13540	13540	13540	0
77	20250325	203400	217970346960	13540	13540	13540	13540	0
78	20250325	203300	217970346960	13540	13540	13540	13540	0
79	20250325	203200	217970346960	13540	13540	13540	13540	0
80	20250325	203100	217970346960	13540	13540	13540	13540	0
81	20250325	203000	217970346960	13540	13540	13540	13540	0
82	20250325	202900	217970346960	13540	13540	13540	13540	0
83	20250325	202800	217970346960	13540	13540	13540	13540	0
84	20250325	202700	217970346960	13540	13540	13540	13540	0
85	20250325	202600	217970346960	13540	13540	13540	13540	0
86	20250325	202500	217970346960	13540	13540	13540	13540	0
87	20250325	202400	217970346960	13540	13540	13540	13540	0
88	20250325	202300	217970346960	13540	13540	13540	13540	0
89	20250325	202200	217970346960	13540	13540	13540	13540	0
90	20250325	202100	217970346960	13540	13540	13540	13540	0
91	20250325	202000	217970346960	13540	13540	13540	13540	0
92	20250325	201900	217970346960	13540	13540	13540	13540	62085
93	20250325	201800	217970346960	13540	13540	13540	13540	0
94	20250325	201700	217970346960	13540	13540	13540	13540	0
95	20250325	201600	217970346960	13540	13540	13540	13540	0
96	20250325	201500	217970346960	13540	13540	13540	13540	0
97	20250325	201400	217970346960	13540	13540	13540	13540	0
98	20250325	201300	217970346960	13540	13540	13540	13540	0
99	20250325	201200	217970346960	13540	13540	13540	13540	0
100	20250325	201100	217970346960	13540	13540	13540	13540	0
101	20250325	201000	217970346960	13540	13540	13540	13540	0
102	20250325	200900	217970346960	13540	13540	13540	13540	0
103	20250325	200800	217970346960	13540	13540	13540	13540	0
104	20250325	200700	217970346960	13540	13540	13540	13540	0
105	20250325	200600	217970346960	13540	13540	13540	13540	0
106	20250325	200500	217970346960	13540	13540	13540	13540	0
107	20250325	200400	217970346960	13540	13540	13540	13540	0
108	20250325	200300	217970346960	13540	13540	13540	13540	0
109	20250325	200200	217970346960	13540	13540	13540	13540	0
110	20250325	200100	217970346960	13540	13540	13540	13540	0
111	20250325	200000	217970346960	13540	13540	13540	13540	0
112	20250325	195900	217970346960	13540	13540	13540	13540	0
113	20250325	195800	217970346960	13540	13540	13540	13540	0
114	20250325	195700	217970346960	13540	13540	13540	13540	0
115	20250325	195600	217970346960	13540	13540	13540	13540	0
116	20250325	195500	217970346960	13540	13540	13540	13540	0
117	20250325	195400	217970346960	13540	13540	13540	13540	0
118	20250325	195300	217970346960	13540	13540	13540	13540	0
119	20250325	195200	217970346960	13540	13540	13540	13540	0
120	20250325	195100	217970346960	13540	13540	13540	13540	0
121	20250325	195000	217970346960	13540	13540	13540	13540	0
122	20250325	194900	217970346960	13540	13540	13540	13540	62085
123	20250325	194800	217970346960	13540	13540	13540	13540	0
124	20250325	194700	217970346960	13540	13540	13540	13540	0
125	20250325	194600	217970346960	13540	13540	13540	13540	0
126	20250325	194500	217970346960	13540	13540	13540	13540	0
127	20250325	194400	217970346960	13540	13540	13540	13540	0
128	20250325	194300	217970346960	13540	13540	13540	13540	0
129	20250325	194200	217970346960	13540	13540	13540	13540	0
130	20250325	194100	217970346960	13540	13540	13540	13540	0
131	20250325	194000	217970346960	13540	13540	13540	13540	0
132	20250325	193900	217970346960	13540	13540	13540	13540	0
133	20250325	193800	217970346960	13540	13540	13540	13540	0
134	20250325	193700	217970346960	13540	13540	13540	13540	0
135	20250325	193600	217970346960	13540	13540	13540	13540	0
136	20250325	193500	217970346960	13540	13540	13540	13540	0
137	20250325	193400	217970346960	13540	13540	13540	13540	0
138	20250325	193300	217970346960	13540	13540	13540	13540	0
139	20250325	193200	217970346960	13540	13540	13540	13540	0
140	20250325	193100	217970346960	13540	13540	13540	13540	0
141	20250325	193000	217970346960	13540	13540	13540	13540	0
142	20250325	192900	217970346960	13540	13540	13540	13540	0
143	20250325	192800	217970346960	13540	13540	13540	13540	0
144	20250325	192700	217970346960	13540	13540	13540	13540	0
145	20250325	192600	217970346960	13540	13540	13540	13540	0
146	20250325	192500	217970346960	13540	13540	13540	13540	0
147	20250325	192400	217970346960	13540	13540	13540	13540	0
148	20250325	192300	217970346960	13540	13540	13540	13540	0
149	20250325	192200	217970346960	13540	13540	13540	13540	0
150	20250325	192100	217970346960	13540	13540	13540	13540	0
151	20250325	192000	217970346960	13540	13540	13540	13540	0
152	20250325	191900	217970346960	13540	13540	13540	13540	62085
153	20250325	191800	217970346960	13540	13540	13540	13540	0
154	20250325	191700	217970346960	13540	13540	13540	13540	0
155	20250325	191600	217970346960	13540	13540	13540	13540	0
156	20250325	191500	217970346960	13540	13540	13540	13540	0
157	20250325	191400	217970346960	13540	13540	13540	13540	0
158	20250325	191300	217970346960	13540	13540	13540	13540	0
159	20250325	191200	217970346960	13540	13540	13540	13540	0
160	20250325	191100	217970346960	13540	13540	13540	13540	0
161	20250325	191000	217970346960	13540	13540	13540	13540	0
162	20250325	190900	217970346960	13540	13540	13540	13540	0
163	20250325	190800	217970346960	13540	13540	13540	13540	0
164	20250325	190700	217970346960	13540	13540	13540	13540	0
165	20250325	190600	217970346960	13540	13540	13540	13540	0
166	20250325	190500	217970346960	13540	13540	13540	13540	0
167	20250325	190400	217970346960	13540	13540	13540	13540	0
168	20250325	190300	217970346960	13540	13540	13540	13540	0
169	20250325	190200	217970346960	13540	13540	13540	13540	0
170	20250325	190100	217970346960	13540	13540	13540	13540	0
171	20250325	190000	217970346960	13540	13540	13540	13540	0
172	20250325	185900	217970346960	13540	13540	13540	13540	0
173	20250325	185800	217970346960	13540	13540	13540	13540	0
174	20250325	185700	217970346960	13540	13540	13540	13540	0
175	20250325	185600	217970346960	13540	13540	13540	13540	0
176	20250325	185500	217970346960	13540	13540	13540	13540	0
177	20250325	185400	217970346960	13540	13540	13540	13540	0
178	20250325	185300	217970346960	13540	13540	13540	13540	0
179	20250325	185200	217970346960	13540	13540	13540	13540	0
180	20250325	185100	217970346960	13540	13540	13540	13540	0
181	20250325	185000	217970346960	13540	13540	13540	13540	0
182	20250325	184900	217970346960	13540	13540	13540	13540	62085
183	20250325	184800	217970346960	13540	13540	13540	13540	0
184	20250325	184700	217970346960	13540	13540	13540	13540	0
185	20250325	184600	217970346960	13540	13540	13540	13540	0
186	20250325	184500	217970346960	13540	13540	13540	13540	0
187	20250325	184400	217970346960	13540	13540	13540	13540	0
188	20250325	184300	217970346960	13540	13540	13540	13540	0
189	20250325	184200	217970346960	13540	13540	13540	13540	0
190	20250325	184100	217970346960	13540	13540	13540	13540	0
191	20250325	184000	217970346960	13540	13540	13540	13540	0
192	20250325	183900	217970346960	13540	13540	13540	13540	0
193	20250325	183800	217970346960	13540	13540	13540	13540	0
194	20250325	183700	217970346960	13540	13540	13540	13540	0
195	20250325	183600	217970346960	13540	13540	13540	13540	0
196	20250325	183500	217970346960	13540	13540	13540	13540	0
197	20250325	183400	217970346960	13540	13540	13540	13540	0
198	20250325	183300	217970346960	13540	13540	13540	13540	0
199	20250325	183200	217970346960	13540	13540	13540	13540	0
200	20250325	183100	217970346960	13540	13540	13540	13540	0
201	20250325	183000	217970346960	13540	13540	13540	13540	0
202	20250325	182900	217970346960	13540	13540	13540	13540	0
203	20250325	182800	217970346960	13540	13540	13540	13540	0
204	20250325	182700	217970346960	13540	13540	13540	13540	0
205	20250325	182600	217970346960	13540	13540	13540	13540	0
206	20250325	182500	217970346960	13540	13540	13540	13540	0
207	20250325	182400	217970346960	13540	13540	13540	13540	0
208	20250325	182300	217970346960	13540	13540	13540	13540	0
209	20250325	182200	217970346960	13540	13540	13540	13540	0
210	20250325	182100	217970346960	13540	13540	13540	13540	0
211	20250325	182000	217970346960	13540	13540	13540	13540	0
212	20250325	181900	217970346960	13540	13540	13540	13540	62085
213	20250325	181800	217970346960	13540	13540	13540	13540	0
214	20250325	181700	217970346960	13540	13540	13540	13540	0
215	20250325	181600	217970346960	13540	13540	13540	13540	0
216	20250325	181500	217970346960	13540	13540	13540	13540	0
217	20250325	181400	217970346960	13540	13540	13540	13540	0
218	20250325	181300	217970346960	13540	13540	13540	13540	0
219	20250325	181200	217970346960	13540	13540	13540	13540	0
220	20250325	181100	217970346960	13540	13540	13540	13540	0
221	20250325	181000	217970346960	13540	13540	13540	13540	0
222	20250325	180900	217970346960	13540	13540	13540	13540	0
223	20250325	180800	217970346960	13540	13540	13540	13540	0
224	20250325	180700	217970346960	13540	13540	13540	13540	0
225	20250325	180600	217970346960	13540	13540	13540	13540	0
226	20250325	180500	217970346960	13540	13540	13540	13540	0
227	20250325	180400	217970346960	13540	13540	13540	13540	0
228	20250325	180300	217970346960	13540	13540	13540	13540	0
229	20250325	180200	217970346960	13540	13540	13540	13540	0
230	20250325	180100	217970346960	13540	13540	13540	13540	0
231	20250325	180000	217970346960	13540	13540	13540	13540	0
232	20250325	175900	217970346960	13540	13540	13540	13540	0
233	20250325	175800	217970346960	13540	13540	13540	13540	0
234	20250325	175700	217970346960	13540	13540	13540	13540	0
235	20250325	175600	217970346960	13540	13540	13540	13540	0
236	20250325	175500	217970346960	13540	13540	13540	13540	0
237	20250325	175400	217970346960	13540	13540	13540	13540	0
238	20250325	175300	217970346960	13540	13540	13540	13540	0
239	20250325	175200	217970346960	13540	13540	13540	13540	0
240	20250325	175100	217970346960	13540	13540	13540	13540	0
241	20250325	175000	217970346960	13540	13540	13540	13540	0
242	20250325	174900	217970346960	13540	13540	13540	13540	62085
243	20250325	174800	217970346960	13540	13540	13540	13540	0
244	20250325	174700	217970346960	13540	13540	13540	13540	0
245	20250325	174600	217970346960	13540	13540	13540	13540	0
246	20250325	174500	217970346960	13540	13540	13540	13540	0
247	20250325	174400	217970346960	13540	13540	13540	13540	0
248	20250325	174300	217970346960	13540	13540	13540	13540	0
249	20250325	174200	217970346960	13540	13540	13540	13540	0
250	20250325	174100	217970346960	13540	13540	13540	13540	0
251	20250325	174000	217970346960	13540	13540	13540	13540	0
252	20250325	173900	217970346960	13540	13540	13540	13540	0
253	20250325	173800	217970346960	13540	13540	13540	13540	0
254	20250325	173700	217970346960	13540	13540	13540	13540	0
255	20250325	173600	217970346960	13540	13540	13540	13540	0
256	20250325	173500	217970346960	13540	13540	13540	13540	0
257	20250325	173400	217970346960	13540	13540	13540	13540	0
258	20250325	173300	217970346960	13540	13540	13540	13540	0
259	20250325	173200	217970346960	13540	13540	13540	13540	0
260	20250325	173100	217970346960	13540	13540	13540	13540	0
261	20250325	173000	217970346960	13540	13540	13540	13540	0
262	20250325	172900	217970346960	13540	13540	13540	13540	0
263	20250325	172800	217970346960	13540	13540	13540	13540	0
264	20250325	172700	217970346960	13540	13540	13540	13540	0
265	20250325	172600	217970346960	13540	13540	13540	13540	0
266	20250325	172500	217970346960	13540	13540	13540	13540	0
267	20250325	172400	217970346960	13540	13540	13540	13540	0
268	20250325	172300	217970346960	13540	13540	13540	13540	0
269	20250325	172200	217970346960	13540	13540	13540	13540	0
270	20250325	172100	217970346960	13540	13540	13540	13540	0
271	20250325	172000	217970346960	13540	13540	13540	13540	0
272	20250325	171900	217970346960	13540	13540	13540	13540	62085
273	20250325	171800	217970346960	13540	13540	13540	13540	0
274	20250325	171700	217970346960	13540	13540	13540	13540	0
275	20250325	171600	217970346960	13540	13540	13540	13540	0
276	20250325	171500	217970346960	13540	13540	13540	13540	0
277	20250325	171400	217970346960	13540	13540	13540	13540	0
278	20250325	171300	217970346960	13540	13540	13540	13540	0
279	20250325	171200	217970346960	13540	13540	13540	13540	0
280	20250325	171100	217970346960	13540	13540	13540	13540	0
281	20250325	171000	217970346960	13540	13540	13540	13540	0
282	20250325	170900	217970346960	13540	13540	13540	13540	0
283	20250325	170800	217970346960	13540	13540	13540	13540	0
284	20250325	170700	217970346960	13540	13540	13540	13540	0
285	20250325	170600	217970346960	13540	13540	13540	13540	0
286	20250325	170500	217970346960	13540	13540	13540	13540	0
287	20250325	170400	217970346960	13540	13540	13540	13540	0
288	20250325	170300	217970346960	13540	13540	13540	13540	0
289	20250325	170200	217970346960	13540	13540	13540	13540	0
290	20250325	170100	217970346960	13540	13540	13540	13540	0
291	20250325	170000	217970346960	13540	13540	13540	13540	0
292	20250325	165900	217970346960	13540	13540	13540	13540	0
293	20250325	165800	217970346960	13540	13540	13540	13540	0
294	20250325	165700	217970346960	13540	13540	13540	13540	0
295	20250325	165600	217970346960	13540	13540	13540	13540	0
296	20250325	165500	217970346960	13540	13540	13540	13540	0
297	20250325	165400	217970346960	13540	13540	13540	13540	0
298	20250325	165300	217970346960	13540	13540	13540	13540	0
299	20250325	165200	217970346960	13540	13540	13540	13540	0
300	20250325	165100	217970346960	13540	13540	13540	13540	0
301	20250325	165000	217970346960	13540	13540	13540	13540	0
302	20250325	164900	217970346960	13540	13540	13540	13540	62085
303	20250325	164800	217970346960	13540	13540	13540	13540	0
304	20250325	164700	217970346960	13540	13540	13540	13540	0
305	20250325	164600	217970346960	13540	13540	13540	13540	0
306	20250325	164500	217970346960	13540	13540	13540	13540	0
307	20250325	164400	217970346960	13540	13540	13540	13540	0
308	20250325	164300	217970346960	13540	13540	13540	13540	0
309	20250325	164200	217970346960	13540	13540	13540	13540	0
310	20250325	164100	217970346960	13540	13540	13540	13540	0
311	20250325	164000	217970346960	13540	13540	13540	13540	0
312	20250325	163900	217970346960	13540	13540	13540	13540	0
313	20250325	163800	217970346960	13540	13540	13540	13540	0
314	20250325	163700	217970346960	13540	13540	13540	13540	0
315	20250325	163600	217970346960	13540	13540	13540	13540	0
316	20250325	163500	217970346960	13540	13540	13540	13540	0
317	20250325	163400	217970346960	13540	13540	13540	13540	0
318	20250325	163300	217970346960	13540	13540	13540	13540	0
319	20250325	163200	217970346960	13540	13540	13540	13540	0
320	20250325	163100	217970346960	13540	13540	13540	13540	0
321	20250325	163000	217970346960	13540	13540	13540	13540	0
322	20250325	162900	217970346960	13540	13540	13540	13540	0
323	20250325	162800	217970346960	13540	13540	13540	13540	0
324	20250325	162700	217970346960	13540	13540	13540	13540	0
325	20250325	162600	217970346960	13540	13540	13540	13540	0
326	20250325	162500	217970346960	13540	13540	13540	13540	0
327	20250325	162400	217970346960	13540	13540	13540	13540	0
328	20250325	162300	217970346960	13540	13540	13540	13540	0
329	20250325	162200	217970346960	13540	13540	13540	13540	0
330	20250325	162100	217970346960	13540	13540	13540	13540	0
331	20250325	162000	217970346960	13540	13540	13540	13540	0
332	20250325	161900	217970346960	13540	13540	13540	13540	62085
333	20250325	161800	217970346960	13540	13540	13540	13540	0
334	20250325	161700	217970346960	13540	13540	13540	13540	0
335	20250325	161600	217970346960	13540	13540	13540	13540	0
336	20250325	161500	217970346960	13540	13540	13540	13540	0
337	20250325	161400	217970346960	13540	13540	13540	13540	0
338	20250325	161300	217970346960	13540	13540	13540	13540	0
339	20250325	161200	217970346960	13540	13540	13540	13540	0
340	20250325	161100	217970346960	13540	13540	13540	13540	0
341	20250325	161000	217970346960	13540	13540	13540	13540	0
342	20250325	160900	217970346960	13540	13540	13540	13540	0
343	20250325	160800	217970346960	13540	13540	13540	13540	0
344	20250325	160700	217970346960	13540	13540	13540	13540	0
345	20250325	160600	217970346960	13540	13540	13540	13540	0
346	20250325	160500	217970346960	13540	13540	13540	13540	0
347	20250325	160400	217970346960	13540	13540	13540	13540	0
348	20250325	160300	217970346960	13540	13540	13540	13540	0
349	20250325	160200	217970346960	13540	13540	13540	13540	0
350	20250325	160100	217970346960	13540	13540	13540	13540	0
351	20250325	160000	217970346960	13540	13540	13540	13540	0
352	20250325	155900	217970346960	13540	13540	13540	13540	0
353	20250325	155800	217970346960	13540	13540	13540	13540	0
354	20250325	155700	217970346960	13540	13540	13540	13540	0
355	20250325	155600	217970346960	13540	13540	13540	13540	0
356	20250325	155500	217970346960	13540	13540	13540	13540	0
357	20250325	155400	217970346960	13540	13540	13540	13540	0
358	20250325	155300	217970346960	13540	13540	13540	13540	0
359	20250325	155200	217970346960	13540	13540	13540	13540	0
360	20250325	155100	217970346960	13540	13540	13540	13540	0
361	20250325	155000	217970346960	13540	13540	13540	13540	0
362	20250325	154900	217970346960	13540	13540	13540	13540	62085
363	20250325	154800	217970346960	13540	13540	13540	13540	0
364	20250325	154700	217970346960	13540	13540	13540	13540	0
365	20250325	154600	217970346960	13540	13540	13540	13540	0
366	20250325	154500	217970346960	13540	13540	13540	13540	0
367	20250325	154400	217970346960	13540	13540	13540	13540	0
368	20250325	154300	217970346960	13540	13540	13540	13540	0
369	20250325	154200	217970346960	13540	13540	13540	13540	0
370	20250325	154100	217970346960	13540	13540	13540	13540	0
371	20250325	154000	217970346960	13540	13540	13540	13540	0
372	20250325	153900	217970346960	13540	13540	13540	13540	0
373	20250325	153800	217970346960	13540	13540	13540	13540	0
374	20250325	153700	217970346960	13540	13540	13540	13540	0
375	20250325	153600	217970346960	13540	13540	13540	13540	0
376	20250325	153500	217970346960	13540	13540	13540	13540	0
377	20250325	153400	217970346960	13540	13540	13540	13540	0
378	20250325	153300	217970346960	13540	13540	13540	13540	0
379	20250325	153200	217970346960	13540	13540	13540	13540	0
380	20250325	153100	217970346960	13540	13540	13540	13540	0
381	20250325	153000	217970346960	13540	13540	13540	13540	62085
382	20250325	152900	217129716060	13570	13570	13570	13570	0
383	20250325	152800	217129716060	13570	13570	13570	13570	0
384	20250325	152700	217129716060	13570	13570	13570	13570	0
385	20250325	152600	217129716060	13570	13570	13570	13570	0
386	20250325	152500	217129716060	13570	13570	13570	13570	0
387	20250325	152400	217129716060	13570	13570	13570	13570	0
388	20250325	152300	217129716060	13570	13570	13570	13570	0
389	20250325	152200	217129716060	13570	13570	13570	13570	0
390	20250325	152100	217129716060	13570	13570	13570	13570	0
391	20250325	152000	217129716060	13570	13570	13570	13570	0
392	20250325	151900	217129716060	13570	13630	13630	13560	21176
393	20250325	151800	216841950330	13620	13630	13650	13600	12448
394	20250325	151700	216672302460	13630	13620	13640	13600	5467
395	20250325	151600	216597791170	13620	13590	13630	13580	7478
396	20250325	151500	216496073910	13590	13650	13650	13590	9558
397	20250325	151400	216365892340	13650	13680	13680	13630	11596
398	20250325	151300	216207565980	13680	13680	13690	13670	3780
399	20250325	151200	216155862075	13680	13680	13700	13660	8554
400	20250325	151100	216038816465	13680	13640	13680	13640	8662
401	20250325	151000	215920543055	13640	13630	13650	13620	1583
402	20250325	150900	215898955615	13630	13670	13690	13630	5384
403	20250325	150800	215825389870	13670	13605	13670	13595	12454
404	20250325	150700	215655673865	13605	13600	13620	13580	7108
405	20250325	150600	215558965200	13610	13610	13630	13600	5762
406	20250325	150500	215480547080	13610	13580	13620	13570	7711
407	20250325	150400	215375709280	13570	13610	13610	13560	9496
408	20250325	150300	215246762620	13600	13610	13620	13600	3819
409	20250325	150200	215194797295	13600	13630	13640	13600	5289
410	20250325	150100	215122841535	13650	13650	13660	13610	3737
411	20250325	150000	215071875365	13660	13650	13670	13650	2745
412	20250325	145900	215034395295	13650	13640	13650	13620	2504
413	20250325	145800	215000262385	13630	13610	13640	13610	2803
414	20250325	145700	214962088985	13620	13640	13640	13610	3112
415	20250325	145600	214919695625	13640	13600	13640	13590	3807
416	20250325	145500	214867851445	13590	13580	13630	13570	4206
417	20250325	145400	214810662155	13580	13610	13620	13560	4298
418	20250325	145300	214752276365	13600	13640	13640	13600	3430
419	20250325	145200	214705544135	13640	13660	13670	13610	7231
420	20250325	145100	214606840015	13660	13660	13660	13630	2755
421	20250325	145000	214569243435	13660	13600	13660	13590	8446
422	20250325	144900	214454153555	13600	13550	13600	13550	4309
423	20250325	144800	214395703195	13560	13600	13600	13540	7129
424	20250325	144700	214298942425	13610	13590	13610	13540	16859
425	20250325	144600	214070205615	13580	13650	13650	13580	9040
426	20250325	144500	213947235575	13650	13620	13660	13580	16948
427	20250325	144400	213716579005	13620	13640	13660	13600	23611
428	20250325	144300	213394919075	13640	13680	13720	13640	10448
429	20250325	144200	213252153925	13720	13740	13740	13670	20519
430	20250325	144100	212970992985	13750	13770	13780	13750	3622
431	20250325	144000	212921156005	13780	13730	13780	13730	1782
432	20250325	143900	212896647985	13740	13740	13790	13740	2460
433	20250325	143800	212862821065	13750	13770	13800	13750	4362
434	20250325	143700	212802782345	13760	13720	13790	13720	5701
435	20250325	143600	212724421865	13720	13750	13790	13710	11464
436	20250325	143500	212567097445	13750	13790	13810	13750	5231
437	20250325	143400	212495036675	13800	13790	13810	13780	4161
438	20250325	143300	212437671815	13790	13830	13830	13760	2528
439	20250325	143200	212402811175	13830	13740	13830	13740	3253
440	20250325	143100	212357968985	13740	13770	13770	13740	2329
441	20250325	143000	212325956125	13770	13780	13800	13770	2852
442	20250325	142900	212286646905	13790	13740	13800	13700	7208
443	20250325	142800	212187619375	13740	13840	13840	13720	18546
444	20250325	142700	211932342635	13840	13870	13930	13840	5539
445	20250325	142600	211855518025	13870	13840	13880	13820	2181
446	20250325	142500	211825312200	13820	13790	13850	13780	3441
447	20250325	142400	211777753830	13790	13850	13850	13760	15976
448	20250325	142300	211557425995	13840	13940	13940	13840	7190
449	20250325	142200	211457631505	13940	13980	13990	13870	9905
450	20250325	142100	211319663845	13980	14010	14010	13970	4384
451	20250325	142000	211258340930	14010	14020	14020	13960	4710
452	20250325	141900	211192388700	14020	14110	14120	14020	18363
453	20250325	141800	210934140190	14120	13880	14120	13870	40202
454	20250325	141700	210370139210	13870	13880	13890	13820	4412
455	20250325	141600	210308979010	13880	13900	13930	13880	4928
456	20250325	141500	210240484450	13890	13780	13900	13770	5601
457	20250325	141400	210162974780	13780	13800	13800	13770	4130
458	20250325	141300	210106059005	13780	13845	13845	13780	3254
459	20250325	141200	210061104270	13845	13880	13900	13840	8418
460	20250325	141100	209944316035	13880	13870	13880	13840	9655
461	20250325	141000	209810459155	13870	13800	13890	13780	9841
462	20250325	140900	209674086445	13820	13830	13830	13760	9895
463	20250325	140800	209537614465	13800	13670	13860	13640	34240
464	20250325	140700	209066351525	13670	13810	13820	13660	40923
465	20250325	140600	208504111655	13810	13910	13910	13780	34737
466	20250325	140500	208024122705	13910	13965	13970	13880	19316
467	20250325	140400	207755283005	13970	13940	13990	13920	10480
468	20250325	140300	207609223445	13940	14010	14010	13940	9210
469	20250325	140200	207480599455	14010	13970	14010	13960	6520
470	20250325	140100	207389373145	13960	14020	14020	13950	15503
471	20250325	140000	207172696725	14030	14140	14150	14010	21038
472	20250325	135900	206876509945	14140	14190	14190	14140	7999
473	20250325	135800	206763302475	14200	14200	14210	14180	3751
474	20250325	135700	206710058815	14200	14160	14210	14150	6204
475	20250325	135600	206622122205	14160	14220	14230	14160	15532
476	20250325	135500	206401507085	14210	14200	14230	14190	16515
477	20250325	135400	206166847915	14190	14180	14200	14150	12321
478	20250325	135300	205992213840	14170	14150	14210	14150	23999
479	20250325	135200	205651929175	14150	14140	14160	14130	7942
480	20250325	135100	205539587175	14150	14110	14150	14110	6122
481	20250325	135000	205453086635	14110	14130	14140	14100	13606
482	20250325	134900	205260943475	14130	14130	14150	14090	7879
483	20250325	134800	205149668135	14130	14090	14130	14060	9102
484	20250325	134700	205021493885	14090	14070	14120	14070	8409
485	20250325	134600	204903056785	14070	14100	14140	14050	11477
486	20250325	134500	204741324775	14100	14110	14150	14080	17255
487	20250325	134400	204497727425	14090	14000	14210	13960	31297
488	20250325	134300	204056935085	14000	14010	14020	13990	4188
489	20250325	134200	203998302375	14010	14030	14040	14010	4022
490	20250325	134100	203941892865	14020	14040	14050	14020	2970
491	20250325	134000	203900206305	14040	14070	14070	14010	11710
492	20250325	133900	203735727895	14070	14060	14080	14030	17165
493	20250325	133800	203494323820	14060	14010	14070	14010	17356
494	20250325	133700	203250464450	14020	14030	14050	14010	12625
495	20250325	133600	203073350660	14030	13990	14050	13960	8085
496	20250325	133500	202959997290	13990	13940	13990	13930	11895
497	20250325	133400	202794072570	13950	13970	13990	13910	19093
498	20250325	133300	202528045140	13990	13970	14010	13970	8313
499	20250325	133200	202411738020	13980	13990	14000	13960	9710
500	20250325	133100	202275977940	13990	14030	14030	13990	7944
501	20250325	133000	202164699470	14030	14030	14045	14010	11281
502	20250325	132900	202006443175	14030	13990	14040	13990	8141
503	20250325	132800	201892260485	14000	14030	14030	13980	10532
504	20250325	132700	201744778370	14020	13950	14040	13900	49760
505	20250325	132600	201050025480	13950	14010	14050	13950	31888
506	20250325	132500	200603621140	14010	14070	14070	14010	10727
507	20250325	132400	200452989035	14070	14080	14090	14010	31848
508	20250325	132300	200005826045	14070	14080	14130	14070	14636
509	20250325	132200	199799636365	14070	14090	14130	14020	33669
510	20250325	132100	199325874875	14100	14195	14220	14090	37596
511	20250325	132000	198794333165	14200	14185	14220	14170	8827
512	20250325	131900	198669073585	14190	14170	14200	14150	4877
513	20250325	131800	198599928150	14160	14170	14180	14130	12332
514	20250325	131700	198425408410	14180	14160	14210	14150	16181
515	20250325	131600	198195877105	14160	14180	14180	14130	22189
516	20250325	131500	197881921405	14180	14200	14210	14150	24466
517	20250325	131400	197535183685	14210	14210	14220	14180	13148
518	20250325	131300	197348488805	14210	14250	14270	14150	25252
519	20250325	131200	196989727595	14250	14330	14340	14180	47732
520	20250325	131100	196309995275	14330	14330	14330	14300	12304
521	20250325	131000	196133902525	14320	14310	14360	14280	22164
522	20250325	130900	195816227550	14300	14300	14330	14260	29109
523	20250325	130800	195400275940	14310	14270	14350	14250	49213
524	20250325	130700	194696549490	14270	14480	14500	14270	62946
525	20250325	130600	193791766670	14490	14500	14570	14480	20800
526	20250325	130500	193489405860	14480	14520	14540	14450	32962
527	20250325	130400	193012046645	14530	14480	14540	14470	23269
528	20250325	130300	192674524355	14470	14550	14560	14450	62342
529	20250325	130200	191771108975	14530	14555	14610	14500	59508
530	20250325	130100	190905528295	14560	14690	14690	14550	77909
531	20250325	130000	189767339675	14680	14920	14920	14670	65116
532	20250325	125900	188803818710	14920	14920	14930	14920	6045
533	20250325	125800	188713617280	14930	14930	14960	14920	3547
534	20250325	125700	188660613090	14930	14920	14950	14910	4453
535	20250325	125600	188594133520	14920	14930	14940	14900	7897
536	20250325	125500	188476368950	14940	14900	14980	14900	9969
537	20250325	125400	188327732980	14910	14890	14950	14890	11327
538	20250325	125300	188158911710	14890	14990	14990	14860	58895
539	20250325	125200	187280893905	14980	15000	15000	14980	4882
540	20250325	125100	187207715305	14990	14990	15030	14980	4306
541	20250325	125000	187143170215	14990	15060	15060	14990	13695
542	20250325	124900	186937449025	15050	15080	15090	15050	4916
543	20250325	124800	186863404920	15080	15050	15080	15050	3257
544	20250325	124700	186814337150	15050	15080	15090	15050	4015
545	20250325	124600	186753790650	15090	15090	15100	15040	4750
546	20250325	124500	186682193610	15090	15040	15110	15010	5178
547	20250325	124400	186604202620	15040	15020	15050	15000	11918
548	20250325	124300	186425188750	15010	15050	15090	15010	9039
549	20250325	124200	186289269330	15050	15040	15100	15030	10795
550	20250325	124100	186126577010	15050	15100	15100	15030	9222
551	20250325	124000	185987677750	15090	15140	15150	15090	8460
552	20250325	123900	185859812045	15140	15180	15190	15140	9918
553	20250325	123800	185709491365	15190	15110	15210	15110	26885
554	20250325	123700	185301323615	15140	15010	15250	15000	28182
555	20250325	123600	184874899400	15010	14920	15030	14910	20561
556	20250325	123500	184567500380	14930	15010	15040	14920	42731
557	20250325	123400	183927715495	15010	15060	15070	15010	16892
558	20250325	123300	183673715915	15050	15080	15080	15050	7781
559	20250325	123200	183556483575	15080	15120	15130	15060	9293
560	20250325	123100	183416300050	15130	15120	15130	15070	16932
561	20250325	123000	183160434765	15100	15070	15160	15050	21155
562	20250325	122900	182840790860	15070	15060	15080	15020	5479
563	20250325	122800	182758364430	15060	15060	15070	15020	6120
564	20250325	122700	182666347560	15060	15040	15060	15030	2533
565	20250325	122600	182628223090	15050	15080	15080	15020	11223
566	20250325	122500	182459523865	15075	15100	15120	15060	5691
567	20250325	122400	182373671825	15100	15060	15100	15050	9535
568	20250325	122300	182229925220	15060	15060	15070	15040	7657
569	20250325	122200	182114692350	15060	15070	15090	15030	10802
570	20250325	122100	181952112200	15070	15100	15110	15060	5538
571	20250325	122000	181868572295	15100	15090	15150	15070	13711
572	20250325	121900	181661450240	15100	15110	15120	15050	11055
573	20250325	121800	181494642365	15110	15070	15120	15010	15691
574	20250325	121700	181258506545	15060	14995	15070	14990	14558
575	20250325	121600	181039635970	14990	14980	15010	14960	22015
576	20250325	121500	180709904035	14980	14990	15020	14970	28264
577	20250325	121400	180286088650	15000	15200	15210	14910	104981
578	20250325	121300	178704232830	15200	15280	15290	15200	14958
579	20250325	121200	178476440570	15280	15230	15290	15230	4428
580	20250325	121100	178408870720	15240	15220	15250	15220	4510
581	20250325	121000	178340173070	15230	15230	15290	15220	12468
582	20250325	120900	178150044160	15220	15290	15290	15200	36635
583	20250325	120800	177592053455	15290	15290	15340	15280	15881
584	20250325	120700	177349004145	15300	15260	15350	15260	20188
585	20250325	120600	177039756085	15260	15290	15310	15210	58022
586	20250325	120500	176154403760	15290	15410	15410	15260	43464
587	20250325	120400	175488612780	15380	15370	15430	15360	10344
588	20250325	120300	175329358420	15360	15360	15440	15350	13000
589	20250325	120200	175129539120	15360	15440	15460	15330	23425
590	20250325	120100	174769050725	15440	15460	15470	15370	16324
591	20250325	120000	174517027830	15470	15380	15490	15350	35848
592	20250325	115900	173963092215	15390	15440	15460	15360	9229
593	20250325	115800	173820830075	15450	15360	15480	15320	21367
594	20250325	115700	173491954570	15360	15410	15420	15350	26784
595	20250325	115600	173080342050	15410	15480	15500	15370	24891
596	20250325	115500	172696327225	15490	15350	15560	15350	68122
597	20250325	115400	171641069415	15360	15360	15370	15320	7294
598	20250325	115300	171529159865	15370	15350	15370	15290	25352
599	20250325	115200	171140811945	15330	15390	15400	15310	14560
600	20250325	115100	170917418705	15400	15350	15430	15330	21408
601	20250325	115000	170588612150	15350	15430	15430	15340	18850
602	20250325	114900	170298788625	15430	15410	15430	15310	58796
603	20250325	114800	169395640565	15420	15390	15510	15390	29293
604	20250325	114700	168942744040	15390	15430	15460	15380	36458
605	20250325	114600	168380836750	15430	15440	15470	15410	37867
606	20250325	114500	167796614035	15440	15480	15530	15430	55042
607	20250325	114400	166944297590	15450	15560	15570	15430	64772
608	20250325	114300	165940438155	15560	15510	15600	15480	170147
609	20250325	114200	163293541025	15510	15370	15510	15340	79857
610	20250325	114100	162060316945	15370	15410	15410	15370	18696
611	20250325	114000	161772677625	15410	15370	15440	15350	29590
612	20250325	113900	161317116955	15370	15410	15470	15350	53222
613	20250325	113800	160497178125	15410	15500	15510	15410	71002
614	20250325	113700	159400169240	15495	15500	15530	15450	91960
615	20250325	113600	157975433365	15500	15440	15520	15390	168825
616	20250325	113500	155362436355	15430	15370	15460	15320	108203
617	20250325	113400	153694416370	15370	15400	15420	15340	82460
618	20250325	113300	152425739240	15390	15290	15430	15250	130376
619	20250325	113200	150422497975	15290	15190	15340	15190	58970
620	20250325	113100	149521809715	15190	15220	15220	15190	12124
621	20250325	113000	149337484910	15230	15160	15230	15160	15800
622	20250325	112900	149097273030	15150	15210	15210	15130	16577
623	20250325	112800	148845653450	15210	15170	15210	15160	15268
624	20250325	112700	148613814800	15170	15140	15190	15100	15127
625	20250325	112600	148384507625	15140	15150	15150	15060	21002
626	20250325	112500	148067458515	15150	15180	15190	15150	8723
627	20250325	112400	147935141500	15160	15130	15190	15110	8339
628	20250325	112300	147808720260	15140	15130	15210	15120	25951
629	20250325	112200	147414906065	15130	15120	15170	15080	26774
630	20250325	112100	147010299740	15120	15190	15190	15120	25009
631	20250325	112000	146631481455	15170	15230	15230	15130	40327
632	20250325	111900	146019017830	15240	15210	15350	15200	137764
633	20250325	111800	143914323505	15200	14960	15260	14960	109177
634	20250325	111700	142256747065	14960	14990	14990	14930	4445
635	20250325	111600	142190250895	14990	14910	14990	14910	4781
636	20250325	111500	142118709775	14920	14900	14920	14890	8098
637	20250325	111400	141998051475	14900	14930	14940	14900	5961
638	20250325	111300	141909113435	14930	14930	14980	14920	9867
639	20250325	111200	141761532510	14930	14890	14950	14880	7340
640	20250325	111100	141652181660	14890	14890	14910	14880	14560
641	20250325	111000	141435323950	14900	14910	14930	14880	18277
642	20250325	110900	141162998650	14900	14980	14980	14900	25145
643	20250325	110800	140787760180	14960	14980	15020	14960	7966
644	20250325	110700	140668329560	14980	14990	15040	14930	32029
645	20250325	110600	140188747760	15000	15140	15140	14990	31933
646	20250325	110500	139708372395	15140	15090	15140	15080	5644
647	20250325	110400	139623088395	15090	15100	15110	15080	4780
648	20250325	110300	139550939115	15090	15110	15110	15090	9432
649	20250325	110200	139408528935	15110	15190	15190	15100	18555
650	20250325	110100	139127706190	15190	15180	15200	15170	8496
651	20250325	110000	138998676090	15180	15170	15190	15150	12043
652	20250325	105900	138815991340	15170	15140	15210	15140	23236
653	20250325	105800	138463241040	15140	15120	15150	15080	15704
654	20250325	105700	138225876705	15120	15190	15200	15120	24847
655	20250325	105600	137848971805	15190	15200	15210	15160	34570
656	20250325	105500	137324118830	15190	15100	15220	15090	45469
657	20250325	105400	136634443065	15090	14970	15100	14970	23810
658	20250325	105300	136275935370	15040	15190	15230	14950	76175
659	20250325	105200	135123479430	15190	15000	15260	14985	120603
660	20250325	105100	133295124155	14985	14940	15000	14920	9503
661	20250325	105000	133153091310	14940	14880	14940	14850	23296
662	20250325	104900	132806376620	14890	14950	14950	14880	12564
663	20250325	104800	132619129450	14950	14950	14960	14930	6767
664	20250325	104700	132518009260	14950	14900	14960	14870	17670
665	20250325	104600	132254898430	14900	14970	14970	14890	20704
666	20250325	104500	131946063480	14980	15010	15020	14970	5951
667	20250325	104400	131856835700	15020	14960	15020	14960	4105
668	20250325	104300	131795295570	14960	14990	14990	14950	5077
669	20250325	104200	131719297970	14990	14980	15040	14980	9720
670	20250325	104100	131573538850	14980	14950	14980	14950	3784
671	20250325	104000	131516914440	14960	14920	14980	14900	13924
672	20250325	103900	131309109565	14920	14970	15000	14920	15808
673	20250325	103800	131072914700	15000	14970	15000	14950	7416
674	20250325	103700	130961941520	14970	14980	15030	14960	11673
675	20250325	103600	130787025355	14970	15020	15020	14950	19842
676	20250325	103500	130489771575	15020	15060	15080	15020	13228
677	20250325	103400	130290723300	15060	15050	15060	15030	7032
678	20250325	103300	130184903860	15040	15060	15080	15030	4176
679	20250325	103200	130122050410	15060	15070	15080	14990	14650
680	20250325	103100	129901874560	15060	15120	15120	15000	26106
681	20250325	103000	129509064490	15120	15130	15130	15080	17184
682	20250325	102900	129249513210	15130	15070	15170	15070	49600
683	20250325	102800	128499237535	15070	15040	15070	15030	7968
684	20250325	102700	128379345865	15040	15000	15050	14990	10221
685	20250325	102600	128225718410	15000	14995	15010	14990	4000
686	20250325	102500	128165724630	15000	14940	15010	14940	7245
687	20250325	102400	128057345640	14950	14980	15000	14940	6379
688	20250325	102300	127961852680	14980	14930	14980	14930	10700
689	20250325	102200	127801895240	14940	14990	14990	14930	14342
690	20250325	102100	127587496230	14980	15070	15070	14960	16513
691	20250325	102000	127339718535	15080	15070	15090	15060	7928
692	20250325	101900	127220190745	15070	15120	15140	15060	18464
693	20250325	101800	126941466145	15120	15000	15140	14970	31047
694	20250325	101700	126473671630	14990	15010	15020	14990	11714
695	20250325	101600	126297921330	15000	14940	15030	14930	21019
696	20250325	101500	125982802580	14940	14940	14970	14910	21622
697	20250325	101400	125659643425	14940	14880	14940	14880	16498
698	20250325	101300	125413703780	14880	14900	14940	14850	50930
699	20250325	101200	124655608740	14900	15010	15020	14900	38318
700	20250325	101100	124083119650	15000	14990	15030	14970	14452
701	20250325	101000	123866426710	14980	15030	15060	14980	24592
702	20250325	100900	123497161175	15030	14980	15070	14970	44623
703	20250325	100800	122827065305	14990	15110	15110	14970	87348
704	20250325	100700	121513703295	15120	15150	15160	15100	18866
705	20250325	100600	121228412110	15150	15160	15160	15090	34710
706	20250325	100500	120703408420	15160	15190	15200	15160	11424
707	20250325	100400	120530033380	15190	15200	15220	15190	5302
708	20250325	100300	120449451395	15200	15200	15240	15190	5858
709	20250325	100200	120360379705	15200	15230	15240	15170	17182
710	20250325	100100	120099312835	15240	15240	15250	15230	9079
711	20250325	100000	119960946500	15240	15200	15250	15170	12706
712	20250325	095900	119767781830	15200	15240	15250	15170	30713
713	20250325	095800	119301027175	15240	15380	15410	15240	78569
714	20250325	095700	118096485040	15390	15290	15400	15270	86489
715	20250325	095600	116767684845	15290	15230	15320	15200	26949
716	20250325	095500	116356285445	15230	15250	15260	15215	13704
717	20250325	095400	116147499870	15250	15200	15270	15190	26602
718	20250325	095300	115742022855	15190	15160	15200	15090	32523
719	20250325	095200	115250028255	15150	15190	15190	15150	11727
720	20250325	095100	115072098605	15190	15140	15220	15140	19486
721	20250325	095000	114776564095	15170	15250	15280	15130	41247
722	20250325	094900	114150366365	15260	15370	15390	15190	89112
723	20250325	094800	112784338595	15360	15130	15400	15120	88366
724	20250325	094700	111433138040	15140	15100	15180	15080	21021
725	20250325	094600	111114991535	15110	15130	15150	15080	22299
726	20250325	094500	110777911555	15130	15130	15140	15070	28154
727	20250325	094400	110352931450	15130	15090	15210	15090	23764
728	20250325	094300	109992784235	15090	15080	15140	15070	30869
729	20250325	094200	109526328090	15090	15190	15190	15050	73069
730	20250325	094100	108422771260	15160	15190	15230	15140	25352
731	20250325	094000	108038150570	15190	15320	15320	15170	35470
732	20250325	093900	107496928760	15320	15270	15330	15270	47445
733	20250325	093800	106771011850	15270	15160	15300	15160	50543
734	20250325	093700	105999693545	15160	15200	15210	15120	41054
735	20250325	093600	105376863740	15200	15240	15250	15110	110496
736	20250325	093500	103700449760	15250	15290	15310	15240	22644
737	20250325	093400	103354813325	15300	15260	15350	15230	40352
738	20250325	093300	102738417990	15270	15330	15360	15250	38623
739	20250325	093200	102147406055	15330	15350	15370	15210	96448
740	20250325	093100	100673681395	15350	15390	15400	15310	49798
741	20250325	093000	99909327240	15390	15470	15470	15320	74222
742	20250325	092900	98767379300	15470	15480	15510	15460	34027
743	20250325	092800	98240368180	15480	15450	15540	15440	40160
744	20250325	092700	97617548040	15450	15520	15550	15410	89880
745	20250325	092600	96225440230	15520	15500	15600	15470	138583
746	20250325	092500	94070661230	15480	15310	15590	15310	133309
747	20250325	092400	92009605190	15320	15420	15470	15290	107429
748	20250325	092300	90358644820	15420	15480	15690	15370	213460
749	20250325	092200	87046853750	15490	15440	15550	15430	138348
750	20250325	092100	84904312875	15430	15370	15470	15370	73295
751	20250325	092000	83775344145	15360	15310	15410	15270	63081
752	20250325	091900	82806661370	15310	15260	15370	15230	69597
753	20250325	091800	81741794715	15265	15380	15380	15200	170424
754	20250325	091700	79138130335	15370	15460	15470	15340	95884
755	20250325	091600	77663554155	15460	15390	15500	15350	103956
756	20250325	091500	76060197840	15380	15500	15630	15380	179443
757	20250325	091400	73279103895	15500	15600	15730	15460	332443
758	20250325	091300	68102485955	15600	15600	15660	15510	298833
759	20250325	091200	63441847970	15600	15340	15650	15300	539875
760	20250325	091100	55057395195	15320	15330	15360	15200	135475
761	20250325	091000	52986564565	15330	15140	15370	15130	275595
762	20250325	090900	48774654920	15140	15090	15280	15070	147834
763	20250325	090800	46532520860	15100	15130	15130	14990	177616
764	20250325	090700	43859064945	15130	15390	15500	15010	424536
765	20250325	090600	37361122175	15370	14840	15500	14830	611680
766	20250325	090500	28058298565	14850	15020	15040	14740	182633
767	20250325	090400	25339484325	15030	15220	15290	14810	370211
768	20250325	090300	19751038430	15170	14920	15220	14500	655844
769	20250325	090200	9984819835	14920	14810	15100	14800	670139
770	20250325	090100	0	13340	13340	13340	13340	0
771	20250325	090000	0	13340	13340	13340	13340	0