KissMeData/389140/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	210900	85273179405	19820	19820	19820	19820	26800
3	20250429	210800	85273179405	19820	19820	19820	19820	0
4	20250429	210700	85273179405	19820	19820	19820	19820	0
5	20250429	210600	85273179405	19820	19820	19820	19820	0
6	20250429	210500	85273179405	19820	19820	19820	19820	0
7	20250429	210400	85273179405	19820	19820	19820	19820	0
8	20250429	210300	85273179405	19820	19820	19820	19820	0
9	20250429	210200	85273179405	19820	19820	19820	19820	0
10	20250429	210100	85273179405	19820	19820	19820	19820	0
11	20250429	210000	85273179405	19820	19820	19820	19820	0
12	20250429	205900	85273179405	19820	19820	19820	19820	0
13	20250429	205800	85273179405	19820	19820	19820	19820	0
14	20250429	205700	85273179405	19820	19820	19820	19820	0
15	20250429	205600	85273179405	19820	19820	19820	19820	0
16	20250429	205500	85273179405	19820	19820	19820	19820	0
17	20250429	205400	85273179405	19820	19820	19820	19820	0
18	20250429	205300	85273179405	19820	19820	19820	19820	0
19	20250429	205200	85273179405	19820	19820	19820	19820	0
20	20250429	205100	85273179405	19820	19820	19820	19820	0
21	20250429	205000	85273179405	19820	19820	19820	19820	0
22	20250429	204900	85273179405	19820	19820	19820	19820	0
23	20250429	204800	85273179405	19820	19820	19820	19820	0
24	20250429	204700	85273179405	19820	19820	19820	19820	0
25	20250429	204600	85273179405	19820	19820	19820	19820	0
26	20250429	204500	85273179405	19820	19820	19820	19820	0
27	20250429	204400	85273179405	19820	19820	19820	19820	0
28	20250429	204300	85273179405	19820	19820	19820	19820	0
29	20250429	204200	85273179405	19820	19820	19820	19820	0
30	20250429	204100	85273179405	19820	19820	19820	19820	0
31	20250429	204000	85273179405	19820	19820	19820	19820	0
32	20250429	203900	85273179405	19820	19820	19820	19820	26800
33	20250429	203800	85273179405	19820	19820	19820	19820	0
34	20250429	203700	85273179405	19820	19820	19820	19820	0
35	20250429	203600	85273179405	19820	19820	19820	19820	0
36	20250429	203500	85273179405	19820	19820	19820	19820	0
37	20250429	203400	85273179405	19820	19820	19820	19820	0
38	20250429	203300	85273179405	19820	19820	19820	19820	0
39	20250429	203200	85273179405	19820	19820	19820	19820	0
40	20250429	203100	85273179405	19820	19820	19820	19820	0
41	20250429	203000	85273179405	19820	19820	19820	19820	0
42	20250429	202900	85273179405	19820	19820	19820	19820	0
43	20250429	202800	85273179405	19820	19820	19820	19820	0
44	20250429	202700	85273179405	19820	19820	19820	19820	0
45	20250429	202600	85273179405	19820	19820	19820	19820	0
46	20250429	202500	85273179405	19820	19820	19820	19820	0
47	20250429	202400	85273179405	19820	19820	19820	19820	0
48	20250429	202300	85273179405	19820	19820	19820	19820	0
49	20250429	202200	85273179405	19820	19820	19820	19820	0
50	20250429	202100	85273179405	19820	19820	19820	19820	0
51	20250429	202000	85273179405	19820	19820	19820	19820	0
52	20250429	201900	85273179405	19820	19820	19820	19820	0
53	20250429	201800	85273179405	19820	19820	19820	19820	0
54	20250429	201700	85273179405	19820	19820	19820	19820	0
55	20250429	201600	85273179405	19820	19820	19820	19820	0
56	20250429	201500	85273179405	19820	19820	19820	19820	0
57	20250429	201400	85273179405	19820	19820	19820	19820	0
58	20250429	201300	85273179405	19820	19820	19820	19820	0
59	20250429	201200	85273179405	19820	19820	19820	19820	0
60	20250429	201100	85273179405	19820	19820	19820	19820	0
61	20250429	201000	85273179405	19820	19820	19820	19820	0
62	20250429	200900	85273179405	19820	19820	19820	19820	26800
63	20250429	200800	85273179405	19820	19820	19820	19820	0
64	20250429	200700	85273179405	19820	19820	19820	19820	0
65	20250429	200600	85273179405	19820	19820	19820	19820	0
66	20250429	200500	85273179405	19820	19820	19820	19820	0
67	20250429	200400	85273179405	19820	19820	19820	19820	0
68	20250429	200300	85273179405	19820	19820	19820	19820	0
69	20250429	200200	85273179405	19820	19820	19820	19820	0
70	20250429	200100	85273179405	19820	19820	19820	19820	0
71	20250429	200000	85273179405	19820	19820	19820	19820	0
72	20250429	195900	85273179405	19820	19820	19820	19820	0
73	20250429	195800	85273179405	19820	19820	19820	19820	0
74	20250429	195700	85273179405	19820	19820	19820	19820	0
75	20250429	195600	85273179405	19820	19820	19820	19820	0
76	20250429	195500	85273179405	19820	19820	19820	19820	0
77	20250429	195400	85273179405	19820	19820	19820	19820	0
78	20250429	195300	85273179405	19820	19820	19820	19820	0
79	20250429	195200	85273179405	19820	19820	19820	19820	0
80	20250429	195100	85273179405	19820	19820	19820	19820	0
81	20250429	195000	85273179405	19820	19820	19820	19820	0
82	20250429	194900	85273179405	19820	19820	19820	19820	0
83	20250429	194800	85273179405	19820	19820	19820	19820	0
84	20250429	194700	85273179405	19820	19820	19820	19820	0
85	20250429	194600	85273179405	19820	19820	19820	19820	0
86	20250429	194500	85273179405	19820	19820	19820	19820	0
87	20250429	194400	85273179405	19820	19820	19820	19820	0
88	20250429	194300	85273179405	19820	19820	19820	19820	0
89	20250429	194200	85273179405	19820	19820	19820	19820	0
90	20250429	194100	85273179405	19820	19820	19820	19820	0
91	20250429	194000	85273179405	19820	19820	19820	19820	0
92	20250429	193900	85273179405	19820	19820	19820	19820	26800
93	20250429	193800	85273179405	19820	19820	19820	19820	0
94	20250429	193700	85273179405	19820	19820	19820	19820	0
95	20250429	193600	85273179405	19820	19820	19820	19820	0
96	20250429	193500	85273179405	19820	19820	19820	19820	0
97	20250429	193400	85273179405	19820	19820	19820	19820	0
98	20250429	193300	85273179405	19820	19820	19820	19820	0
99	20250429	193200	85273179405	19820	19820	19820	19820	0
100	20250429	193100	85273179405	19820	19820	19820	19820	0
101	20250429	193000	85273179405	19820	19820	19820	19820	0
102	20250429	192900	85273179405	19820	19820	19820	19820	0
103	20250429	192800	85273179405	19820	19820	19820	19820	0
104	20250429	192700	85273179405	19820	19820	19820	19820	0
105	20250429	192600	85273179405	19820	19820	19820	19820	0
106	20250429	192500	85273179405	19820	19820	19820	19820	0
107	20250429	192400	85273179405	19820	19820	19820	19820	0
108	20250429	192300	85273179405	19820	19820	19820	19820	0
109	20250429	192200	85273179405	19820	19820	19820	19820	0
110	20250429	192100	85273179405	19820	19820	19820	19820	0
111	20250429	192000	85273179405	19820	19820	19820	19820	0
112	20250429	191900	85273179405	19820	19820	19820	19820	0
113	20250429	191800	85273179405	19820	19820	19820	19820	0
114	20250429	191700	85273179405	19820	19820	19820	19820	0
115	20250429	191600	85273179405	19820	19820	19820	19820	0
116	20250429	191500	85273179405	19820	19820	19820	19820	0
117	20250429	191400	85273179405	19820	19820	19820	19820	0
118	20250429	191300	85273179405	19820	19820	19820	19820	0
119	20250429	191200	85273179405	19820	19820	19820	19820	0
120	20250429	191100	85273179405	19820	19820	19820	19820	0
121	20250429	191000	85273179405	19820	19820	19820	19820	0
122	20250429	190900	85273179405	19820	19820	19820	19820	26800
123	20250429	190800	85273179405	19820	19820	19820	19820	0
124	20250429	190700	85273179405	19820	19820	19820	19820	0
125	20250429	190600	85273179405	19820	19820	19820	19820	0
126	20250429	190500	85273179405	19820	19820	19820	19820	0
127	20250429	190400	85273179405	19820	19820	19820	19820	0
128	20250429	190300	85273179405	19820	19820	19820	19820	0
129	20250429	190200	85273179405	19820	19820	19820	19820	0
130	20250429	190100	85273179405	19820	19820	19820	19820	0
131	20250429	190000	85273179405	19820	19820	19820	19820	0
132	20250429	185900	85273179405	19820	19820	19820	19820	0
133	20250429	185800	85273179405	19820	19820	19820	19820	0
134	20250429	185700	85273179405	19820	19820	19820	19820	0
135	20250429	185600	85273179405	19820	19820	19820	19820	0
136	20250429	185500	85273179405	19820	19820	19820	19820	0
137	20250429	185400	85273179405	19820	19820	19820	19820	0
138	20250429	185300	85273179405	19820	19820	19820	19820	0
139	20250429	185200	85273179405	19820	19820	19820	19820	0
140	20250429	185100	85273179405	19820	19820	19820	19820	0
141	20250429	185000	85273179405	19820	19820	19820	19820	0
142	20250429	184900	85273179405	19820	19820	19820	19820	0
143	20250429	184800	85273179405	19820	19820	19820	19820	0
144	20250429	184700	85273179405	19820	19820	19820	19820	0
145	20250429	184600	85273179405	19820	19820	19820	19820	0
146	20250429	184500	85273179405	19820	19820	19820	19820	0
147	20250429	184400	85273179405	19820	19820	19820	19820	0
148	20250429	184300	85273179405	19820	19820	19820	19820	0
149	20250429	184200	85273179405	19820	19820	19820	19820	0
150	20250429	184100	85273179405	19820	19820	19820	19820	0
151	20250429	184000	85273179405	19820	19820	19820	19820	0
152	20250429	183900	85273179405	19820	19820	19820	19820	26800
153	20250429	183800	85273179405	19820	19820	19820	19820	0
154	20250429	183700	85273179405	19820	19820	19820	19820	0
155	20250429	183600	85273179405	19820	19820	19820	19820	0
156	20250429	183500	85273179405	19820	19820	19820	19820	0
157	20250429	183400	85273179405	19820	19820	19820	19820	0
158	20250429	183300	85273179405	19820	19820	19820	19820	0
159	20250429	183200	85273179405	19820	19820	19820	19820	0
160	20250429	183100	85273179405	19820	19820	19820	19820	0
161	20250429	183000	85273179405	19820	19820	19820	19820	0
162	20250429	182900	85273179405	19820	19820	19820	19820	0
163	20250429	182800	85273179405	19820	19820	19820	19820	0
164	20250429	182700	85273179405	19820	19820	19820	19820	0
165	20250429	182600	85273179405	19820	19820	19820	19820	0
166	20250429	182500	85273179405	19820	19820	19820	19820	0
167	20250429	182400	85273179405	19820	19820	19820	19820	0
168	20250429	182300	85273179405	19820	19820	19820	19820	0
169	20250429	182200	85273179405	19820	19820	19820	19820	0
170	20250429	182100	85273179405	19820	19820	19820	19820	0
171	20250429	182000	85273179405	19820	19820	19820	19820	0
172	20250429	181900	85273179405	19820	19820	19820	19820	0
173	20250429	181800	85273179405	19820	19820	19820	19820	0
174	20250429	181700	85273179405	19820	19820	19820	19820	0
175	20250429	181600	85273179405	19820	19820	19820	19820	0
176	20250429	181500	85273179405	19820	19820	19820	19820	0
177	20250429	181400	85273179405	19820	19820	19820	19820	0
178	20250429	181300	85273179405	19820	19820	19820	19820	0
179	20250429	181200	85273179405	19820	19820	19820	19820	0
180	20250429	181100	85273179405	19820	19820	19820	19820	0
181	20250429	181000	85273179405	19820	19820	19820	19820	0
182	20250429	180900	85273179405	19820	19820	19820	19820	26800
183	20250429	180800	85273179405	19820	19820	19820	19820	0
184	20250429	180700	85273179405	19820	19820	19820	19820	0
185	20250429	180600	85273179405	19820	19820	19820	19820	0
186	20250429	180500	85273179405	19820	19820	19820	19820	0
187	20250429	180400	85273179405	19820	19820	19820	19820	0
188	20250429	180300	85273179405	19820	19820	19820	19820	0
189	20250429	180200	85273179405	19820	19820	19820	19820	0
190	20250429	180100	85273179405	19820	19820	19820	19820	0
191	20250429	180000	85273179405	19820	19820	19820	19820	0
192	20250429	175900	85273179405	19820	19820	19820	19820	0
193	20250429	175800	85273179405	19820	19820	19820	19820	0
194	20250429	175700	85273179405	19820	19820	19820	19820	0
195	20250429	175600	85273179405	19820	19820	19820	19820	0
196	20250429	175500	85273179405	19820	19820	19820	19820	0
197	20250429	175400	85273179405	19820	19820	19820	19820	0
198	20250429	175300	85273179405	19820	19820	19820	19820	0
199	20250429	175200	85273179405	19820	19820	19820	19820	0
200	20250429	175100	85273179405	19820	19820	19820	19820	0
201	20250429	175000	85273179405	19820	19820	19820	19820	0
202	20250429	174900	85273179405	19820	19820	19820	19820	0
203	20250429	174800	85273179405	19820	19820	19820	19820	0
204	20250429	174700	85273179405	19820	19820	19820	19820	0
205	20250429	174600	85273179405	19820	19820	19820	19820	0
206	20250429	174500	85273179405	19820	19820	19820	19820	0
207	20250429	174400	85273179405	19820	19820	19820	19820	0
208	20250429	174300	85273179405	19820	19820	19820	19820	0
209	20250429	174200	85273179405	19820	19820	19820	19820	0
210	20250429	174100	85273179405	19820	19820	19820	19820	0
211	20250429	174000	85273179405	19820	19820	19820	19820	0
212	20250429	173900	85273179405	19820	19820	19820	19820	26800
213	20250429	173800	85273179405	19820	19820	19820	19820	0
214	20250429	173700	85273179405	19820	19820	19820	19820	0
215	20250429	173600	85273179405	19820	19820	19820	19820	0
216	20250429	173500	85273179405	19820	19820	19820	19820	0
217	20250429	173400	85273179405	19820	19820	19820	19820	0
218	20250429	173300	85273179405	19820	19820	19820	19820	0
219	20250429	173200	85273179405	19820	19820	19820	19820	0
220	20250429	173100	85273179405	19820	19820	19820	19820	0
221	20250429	173000	85273179405	19820	19820	19820	19820	0
222	20250429	172900	85273179405	19820	19820	19820	19820	0
223	20250429	172800	85273179405	19820	19820	19820	19820	0
224	20250429	172700	85273179405	19820	19820	19820	19820	0
225	20250429	172600	85273179405	19820	19820	19820	19820	0
226	20250429	172500	85273179405	19820	19820	19820	19820	0
227	20250429	172400	85273179405	19820	19820	19820	19820	0
228	20250429	172300	85273179405	19820	19820	19820	19820	0
229	20250429	172200	85273179405	19820	19820	19820	19820	0
230	20250429	172100	85273179405	19820	19820	19820	19820	0
231	20250429	172000	85273179405	19820	19820	19820	19820	0
232	20250429	171900	85273179405	19820	19820	19820	19820	0
233	20250429	171800	85273179405	19820	19820	19820	19820	0
234	20250429	171700	85273179405	19820	19820	19820	19820	0
235	20250429	171600	85273179405	19820	19820	19820	19820	0
236	20250429	171500	85273179405	19820	19820	19820	19820	0
237	20250429	171400	85273179405	19820	19820	19820	19820	0
238	20250429	171300	85273179405	19820	19820	19820	19820	0
239	20250429	171200	85273179405	19820	19820	19820	19820	0
240	20250429	171100	85273179405	19820	19820	19820	19820	0
241	20250429	171000	85273179405	19820	19820	19820	19820	0
242	20250429	170900	85273179405	19820	19820	19820	19820	26800
243	20250429	170800	85273179405	19820	19820	19820	19820	0
244	20250429	170700	85273179405	19820	19820	19820	19820	0
245	20250429	170600	85273179405	19820	19820	19820	19820	0
246	20250429	170500	85273179405	19820	19820	19820	19820	0
247	20250429	170400	85273179405	19820	19820	19820	19820	0
248	20250429	170300	85273179405	19820	19820	19820	19820	0
249	20250429	170200	85273179405	19820	19820	19820	19820	0
250	20250429	170100	85273179405	19820	19820	19820	19820	0
251	20250429	170000	85273179405	19820	19820	19820	19820	0
252	20250429	165900	85273179405	19820	19820	19820	19820	0
253	20250429	165800	85273179405	19820	19820	19820	19820	0
254	20250429	165700	85273179405	19820	19820	19820	19820	0
255	20250429	165600	85273179405	19820	19820	19820	19820	0
256	20250429	165500	85273179405	19820	19820	19820	19820	0
257	20250429	165400	85273179405	19820	19820	19820	19820	0
258	20250429	165300	85273179405	19820	19820	19820	19820	0
259	20250429	165200	85273179405	19820	19820	19820	19820	0
260	20250429	165100	85273179405	19820	19820	19820	19820	0
261	20250429	165000	85273179405	19820	19820	19820	19820	0
262	20250429	164900	85273179405	19820	19820	19820	19820	0
263	20250429	164800	85273179405	19820	19820	19820	19820	0
264	20250429	164700	85273179405	19820	19820	19820	19820	0
265	20250429	164600	85273179405	19820	19820	19820	19820	0
266	20250429	164500	85273179405	19820	19820	19820	19820	0
267	20250429	164400	85273179405	19820	19820	19820	19820	0
268	20250429	164300	85273179405	19820	19820	19820	19820	0
269	20250429	164200	85273179405	19820	19820	19820	19820	0
270	20250429	164100	85273179405	19820	19820	19820	19820	0
271	20250429	164000	85273179405	19820	19820	19820	19820	0
272	20250429	163900	85273179405	19820	19820	19820	19820	26800
273	20250429	163800	85273179405	19820	19820	19820	19820	0
274	20250429	163700	85273179405	19820	19820	19820	19820	0
275	20250429	163600	85273179405	19820	19820	19820	19820	0
276	20250429	163500	85273179405	19820	19820	19820	19820	0
277	20250429	163400	85273179405	19820	19820	19820	19820	0
278	20250429	163300	85273179405	19820	19820	19820	19820	0
279	20250429	163200	85273179405	19820	19820	19820	19820	0
280	20250429	163100	85273179405	19820	19820	19820	19820	0
281	20250429	163000	85273179405	19820	19820	19820	19820	0
282	20250429	162900	85273179405	19820	19820	19820	19820	0
283	20250429	162800	85273179405	19820	19820	19820	19820	0
284	20250429	162700	85273179405	19820	19820	19820	19820	0
285	20250429	162600	85273179405	19820	19820	19820	19820	0
286	20250429	162500	85273179405	19820	19820	19820	19820	0
287	20250429	162400	85273179405	19820	19820	19820	19820	0
288	20250429	162300	85273179405	19820	19820	19820	19820	0
289	20250429	162200	85273179405	19820	19820	19820	19820	0
290	20250429	162100	85273179405	19820	19820	19820	19820	0
291	20250429	162000	85273179405	19820	19820	19820	19820	0
292	20250429	161900	85273179405	19820	19820	19820	19820	0
293	20250429	161800	85273179405	19820	19820	19820	19820	0
294	20250429	161700	85273179405	19820	19820	19820	19820	0
295	20250429	161600	85273179405	19820	19820	19820	19820	0
296	20250429	161500	85273179405	19820	19820	19820	19820	0
297	20250429	161400	85273179405	19820	19820	19820	19820	0
298	20250429	161300	85273179405	19820	19820	19820	19820	0
299	20250429	161200	85273179405	19820	19820	19820	19820	0
300	20250429	161100	85273179405	19820	19820	19820	19820	0
301	20250429	161000	85273179405	19820	19820	19820	19820	0
302	20250429	160900	85273179405	19820	19820	19820	19820	26800
303	20250429	160800	85273179405	19820	19820	19820	19820	0
304	20250429	160700	85273179405	19820	19820	19820	19820	0
305	20250429	160600	85273179405	19820	19820	19820	19820	0
306	20250429	160500	85273179405	19820	19820	19820	19820	0
307	20250429	160400	85273179405	19820	19820	19820	19820	0
308	20250429	160300	85273179405	19820	19820	19820	19820	0
309	20250429	160200	85273179405	19820	19820	19820	19820	0
310	20250429	160100	85273179405	19820	19820	19820	19820	0
311	20250429	160000	85273179405	19820	19820	19820	19820	0
312	20250429	155900	85273179405	19820	19820	19820	19820	0
313	20250429	155800	85273179405	19820	19820	19820	19820	0
314	20250429	155700	85273179405	19820	19820	19820	19820	0
315	20250429	155600	85273179405	19820	19820	19820	19820	0
316	20250429	155500	85273179405	19820	19820	19820	19820	0
317	20250429	155400	85273179405	19820	19820	19820	19820	0
318	20250429	155300	85273179405	19820	19820	19820	19820	0
319	20250429	155200	85273179405	19820	19820	19820	19820	0
320	20250429	155100	85273179405	19820	19820	19820	19820	0
321	20250429	155000	85273179405	19820	19820	19820	19820	0
322	20250429	154900	85273179405	19820	19820	19820	19820	0
323	20250429	154800	85273179405	19820	19820	19820	19820	0
324	20250429	154700	85273179405	19820	19820	19820	19820	0
325	20250429	154600	85273179405	19820	19820	19820	19820	0
326	20250429	154500	85273179405	19820	19820	19820	19820	0
327	20250429	154400	85273179405	19820	19820	19820	19820	0
328	20250429	154300	85273179405	19820	19820	19820	19820	0
329	20250429	154200	85273179405	19820	19820	19820	19820	0
330	20250429	154100	85273179405	19820	19820	19820	19820	0
331	20250429	154000	85273179405	19820	19820	19820	19820	0
332	20250429	153900	85273179405	19820	19820	19820	19820	26800
333	20250429	153800	85273179405	19820	19820	19820	19820	0
334	20250429	153700	85273179405	19820	19820	19820	19820	0
335	20250429	153600	85273179405	19820	19820	19820	19820	0
336	20250429	153500	85273179405	19820	19820	19820	19820	0
337	20250429	153400	85273179405	19820	19820	19820	19820	0
338	20250429	153300	85273179405	19820	19820	19820	19820	0
339	20250429	153200	85273179405	19820	19820	19820	19820	0
340	20250429	153100	85273179405	19820	19820	19820	19820	0
341	20250429	153000	85273179405	19820	19820	19820	19820	26800
342	20250429	152900	84742003405	19970	19970	19970	19970	0
343	20250429	152800	84742003405	19970	19970	19970	19970	0
344	20250429	152700	84742003405	19970	19970	19970	19970	0
345	20250429	152600	84742003405	19970	19970	19970	19970	0
346	20250429	152500	84742003405	19970	19970	19970	19970	0
347	20250429	152400	84742003405	19970	19970	19970	19970	0
348	20250429	152300	84742003405	19970	19970	19970	19970	0
349	20250429	152200	84742003405	19970	19970	19970	19970	0
350	20250429	152100	84742003405	19970	19970	19970	19970	0
351	20250429	152000	84742003405	19970	19970	19970	19970	0
352	20250429	151900	84742003405	19970	19980	19990	19950	10155
353	20250429	151800	84539214875	19950	19990	19990	19950	5799
354	20250429	151700	84423403480	19980	20000	20050	19980	5056
355	20250429	151600	84322291020	20050	20050	20100	20000	12626
356	20250429	151500	84069139220	20050	19950	20100	19930	9347
357	20250429	151400	83882126560	19950	19890	19950	19885	2462
358	20250429	151300	83833123660	19890	19880	19900	19880	2800
359	20250429	151200	83777425090	19880	19900	19930	19800	10413
360	20250429	151100	83570551510	19930	19810	19930	19800	6240
361	20250429	151000	83446610980	19810	19780	19840	19780	2371
362	20250429	150900	83399693165	19780	19790	19800	19780	2937
363	20250429	150800	83341579860	19790	19820	19840	19780	6564
364	20250429	150700	83211582870	19820	19820	19840	19810	2833
365	20250429	150600	83155428570	19830	19820	19860	19800	4482
366	20250429	150500	83066590530	19820	19840	19850	19810	2886
367	20250429	150400	83009380410	19840	19880	19890	19830	2437
368	20250429	150300	82960965270	19870	19890	19930	19860	3663
369	20250429	150200	82888095060	19880	19890	19930	19880	2295
370	20250429	150100	82842421150	19910	19815	19950	19800	9096
371	20250429	150000	82661455660	19830	19790	19830	19770	9219
372	20250429	145900	82479136330	19790	19830	19830	19790	13418
373	20250429	145800	82213420050	19850	19840	19850	19820	3056
374	20250429	145700	82152794200	19840	19860	19870	19840	3076
375	20250429	145600	82091746790	19850	19850	19850	19830	1979
376	20250429	145500	82052484210	19850	19830	19850	19820	1539
377	20250429	145400	82021959010	19820	19830	19850	19800	3526
378	20250429	145300	81952093580	19830	19820	19850	19810	2587
379	20250429	145200	81900835260	19810	19800	19890	19790	3414
380	20250429	145100	81833145260	19800	19880	19920	19770	15181
381	20250429	145000	81532327940	19900	19910	19960	19850	6654
382	20250429	144900	81399958600	19880	19930	19950	19870	5948
383	20250429	144800	81281538930	19940	19900	19950	19880	1576
384	20250429	144700	81250153820	19900	19860	19920	19860	1831
385	20250429	144600	81213751175	19860	19850	19880	19850	4083
386	20250429	144500	81132603855	19850	19830	19880	19830	4350
387	20250429	144400	81046295725	19830	19870	19870	19830	4240
388	20250429	144300	80962139055	19870	19850	19880	19830	2273
389	20250429	144200	80917010825	19880	19840	19880	19810	8004
390	20250429	144100	80758369560	19840	19910	19920	19830	8757
391	20250429	144000	80584434285	19900	19990	19990	19900	6919
392	20250429	143900	80446430120	19995	20000	20050	19990	4589
393	20250429	143800	80354646845	20000	20000	20050	20000	1304
394	20250429	143700	80328558920	20000	20000	20050	20000	722
395	20250429	143600	80314115370	20000	20050	20050	19990	4091
396	20250429	143500	80232224535	20050	20050	20050	20050	916
397	20250429	143400	80213858735	20050	20000	20100	19990	2435
398	20250429	143300	80165081975	20000	20050	20050	20000	2204
399	20250429	143200	80120991875	20050	20050	20100	20000	3346
400	20250429	143100	80053907875	20050	20050	20050	20000	2931
401	20250429	143000	79995144525	20050	19990	20050	19980	3876
402	20250429	142900	79917512905	19990	20000	20050	19980	3906
403	20250429	142800	79839369270	20000	20000	20000	19980	2059
404	20250429	142700	79798216185	20000	19960	20025	19950	2996
405	20250429	142600	79738358745	19960	19950	19980	19950	2543
406	20250429	142500	79687580820	19950	19930	19950	19930	598
407	20250429	142400	79675658190	19920	19940	19950	19920	1444
408	20250429	142300	79646888315	19945	19910	19945	19900	1298
409	20250429	142200	79621041305	19920	19920	19920	19900	956
410	20250429	142100	79602009055	19910	19860	19910	19850	4257
411	20250429	142000	79517361435	19850	19900	19900	19830	12875
412	20250429	141900	79261725905	19890	19940	19940	19890	10861
413	20250429	141800	79045415985	19940	19960	19970	19930	4797
414	20250429	141700	78949757655	19950	19940	19960	19940	2195
415	20250429	141600	78905976110	19950	20050	20050	19940	6861
416	20250429	141500	78768979270	19990	20000	20050	19990	2084
417	20250429	141400	78727244120	20000	20000	20050	19970	3194
418	20250429	141300	78663376235	19990	19960	19990	19940	2185
419	20250429	141200	78619749795	19960	19940	19970	19940	783
420	20250429	141100	78604132725	19950	19950	19970	19940	2054
421	20250429	141000	78563151115	19940	19960	19970	19940	2692
422	20250429	140900	78509428755	19950	19990	19990	19950	5656
423	20250429	140800	78396476135	19990	19980	20050	19980	9575
424	20250429	140700	78204987205	19980	19900	19990	19900	6151
425	20250429	140600	78082285905	19900	19830	19900	19820	3493
426	20250429	140500	78012907155	19830	19820	19870	19760	7429
427	20250429	140400	77865634040	19800	19840	19840	19720	8666
428	20250429	140300	77694205650	19820	19935	19935	19640	51264
429	20250429	140200	76679460480	19935	19970	19990	19910	12408
430	20250429	140100	76432144490	19970	20100	20100	19970	12402
431	20250429	140000	76183936705	20100	19980	20100	19980	5307
432	20250429	135900	76077657590	19970	19910	19970	19890	9367
433	20250429	135800	75890961820	19910	19970	19970	19890	15434
434	20250429	135700	75583325690	19980	20050	20050	19960	21281
435	20250429	135600	75157923590	20050	20050	20100	20000	2782
436	20250429	135500	75102180790	20000	20000	20100	19980	18051
437	20250429	135400	74740976480	20000	20150	20200	20000	39880
438	20250429	135300	73939471180	20150	20150	20150	20050	7104
439	20250429	135200	73796687430	20100	20100	20150	20050	11232
440	20250429	135100	73571256455	20100	20100	20150	20050	11795
441	20250429	135000	73334247405	20100	20200	20250	20100	17839
442	20250429	134900	72974691805	20250	20250	20300	20200	7567
443	20250429	134800	72821729155	20250	20300	20300	20200	4206
444	20250429	134700	72736613205	20250	20200	20250	20200	6356
445	20250429	134600	72608101055	20150	20250	20275	20150	18246
446	20250429	134500	72239554280	20250	20350	20400	20250	8571
447	20250429	134400	72065506930	20300	20250	20400	20250	7895
448	20250429	134300	71905436830	20300	20300	20350	20250	7623
449	20250429	134200	71750620905	20250	20400	20400	20250	16084
450	20250429	134100	71424234905	20400	20300	20400	20300	9313
451	20250429	134000	71234711905	20300	20450	20450	20300	17369
452	20250429	133900	70880949880	20450	20450	20600	20350	14520
453	20250429	133800	70584218280	20500	20600	20650	20300	38189
454	20250429	133700	69802690730	20550	20800	20850	20450	35485
455	20250429	133600	69070840405	20800	20800	20850	20750	7339
456	20250429	133500	68918167155	20800	20750	20850	20700	8002
457	20250429	133400	68751905930	20750	20750	20850	20750	7163
458	20250429	133300	68603205530	20800	20850	20950	20750	11264
459	20250429	133200	68368593880	20850	20850	20950	20700	21859
460	20250429	133100	67913493830	20850	21000	21000	20850	16356
461	20250429	133000	67571090855	21000	20850	21000	20800	17616
462	20250429	132900	67203107830	20850	20900	21000	20800	15154
463	20250429	132800	66886535205	20900	20850	21000	20850	21495
464	20250429	132700	66436442205	20900	21100	21150	20650	56984
465	20250429	132600	65246403780	21150	21400	21450	21050	50736
466	20250429	132500	64167618305	21350	21450	21550	21350	109891
467	20250429	132400	61808474005	21500	21000	21500	21000	108956
468	20250429	132300	59488352855	20950	20950	21050	20900	31462
469	20250429	132200	58828769980	21000	20900	21150	20850	78371
470	20250429	132100	57184232655	20900	20800	20900	20700	21227
471	20250429	132000	56742545105	20800	20900	20925	20750	34743
472	20250429	131900	56018283455	20850	20700	20900	20650	24928
473	20250429	131800	55500462030	20700	20800	20850	20700	37893
474	20250429	131700	54713098580	20800	20650	20800	20600	33541
475	20250429	131600	54018702980	20650	20550	20650	20550	17322
476	20250429	131500	53662125430	20550	20450	20600	20400	13306
477	20250429	131400	53389319580	20450	20300	20500	20250	13307
478	20250429	131300	53117622130	20300	20300	20350	20250	2346
479	20250429	131200	53070008430	20300	20350	20400	20300	3949
480	20250429	131100	52989591630	20350	20400	20400	20350	5640
481	20250429	131000	52874555055	20400	20300	20400	20250	6231
482	20250429	130900	52747605305	20300	20350	20350	20250	1282
483	20250429	130800	52721581105	20300	20300	20350	20250	4533
484	20250429	130700	52629578605	20250	20250	20300	20250	1008
485	20250429	130600	52609157655	20250	20300	20300	20250	2085
486	20250429	130500	52566897705	20300	20250	20300	20200	2382
487	20250429	130400	52518666105	20200	20200	20250	20200	530
488	20250429	130300	52507935055	20200	20200	20250	20200	547
489	20250429	130200	52496877405	20250	20250	20300	20250	4344
490	20250429	130100	52408907255	20250	20300	20300	20250	1920
491	20250429	130000	52369972130	20275	20250	20300	20250	1930
492	20250429	125900	52330847080	20250	20150	20250	20150	2675
493	20250429	125800	52276777180	20150	20100	20200	20100	664
494	20250429	125700	52263395280	20100	20100	20200	20100	2524
495	20250429	125600	52212611930	20150	20150	20200	20150	1055
496	20250429	125500	52191344880	20150	20125	20200	20100	543
497	20250429	125400	52180415080	20100	20150	20200	20100	757
498	20250429	125300	52165152005	20200	20100	20200	20100	1475
499	20250429	125200	52135432005	20100	20050	20200	20050	3188
500	20250429	125100	52071392405	20100	20050	20100	20050	1756
501	20250429	125000	52036158405	20000	20100	20100	20000	3033
502	20250429	124900	51975306655	20050	20050	20100	20050	1503
503	20250429	124800	51945151105	20050	20050	20100	20000	2378
504	20250429	124700	51897461755	20100	20050	20100	20000	2048
505	20250429	124600	51856413705	20050	20050	20100	20000	7322
506	20250429	124500	51709831205	20050	20050	20100	20000	6600
507	20250429	124400	51577504880	20050	20100	20100	20050	2350
508	20250429	124300	51530339430	20150	20075	20150	20050	2540
509	20250429	124200	51479350405	20050	20100	20150	20050	3998
510	20250429	124100	51398993555	20100	20100	20150	20100	2185
511	20250429	124000	51355053905	20100	20050	20100	20050	3024
512	20250429	123900	51294361355	20050	20200	20200	20050	8492
513	20250429	123800	51123601330	20200	20150	20300	20150	9715
514	20250429	123700	50926890830	20175	20150	20200	20150	1665
515	20250429	123600	50893310255	20200	20200	20250	20150	5887
516	20250429	123500	50774463205	20250	20300	20300	20200	3879
517	20250429	123400	50695959530	20300	20300	20325	20250	3994
518	20250429	123300	50614959230	20300	20250	20350	20200	6420
519	20250429	123200	50484952280	20300	20425	20425	20250	10589
520	20250429	123100	50269743355	20425	20450	20450	20400	4302
521	20250429	123000	50181952605	20400	20500	20500	20400	4329
522	20250429	122900	50093350780	20500	20500	20550	20450	10562
523	20250429	122800	49876643830	20550	20400	20550	20350	11041
524	20250429	122700	49651014980	20350	20550	20600	20250	24904
525	20250429	122600	49142190505	20500	20700	20850	20450	52151
526	20250429	122500	48063685580	20700	20500	20700	20450	31693
527	20250429	122400	47411791855	20450	20450	20500	20400	11713
528	20250429	122300	47171999655	20450	20250	20500	20200	33742
529	20250429	122200	46484052930	20250	20200	20250	20200	1381
530	20250429	122100	46456132130	20250	20100	20250	20050	5727
531	20250429	122000	46340670830	20050	20050	20100	20050	1423
532	20250429	121900	46312133305	20050	20100	20100	20050	847
533	20250429	121800	46295144255	20100	20100	20100	20050	481
534	20250429	121700	46285490755	20100	20050	20150	20050	2046
535	20250429	121600	46244397605	20100	20050	20100	20000	1795
536	20250429	121500	46208398655	20050	20050	20100	20050	279
537	20250429	121400	46202804605	20100	20150	20150	20050	1991
538	20250429	121300	46162780405	20150	20050	20150	20050	2722
539	20250429	121200	46108083905	20050	20100	20100	20050	1421
540	20250429	121100	46079592755	20050	20000	20100	20000	1191
541	20250429	121000	46055685605	20050	20100	20100	20050	627
542	20250429	120900	46043107505	20050	20150	20150	20050	2188
543	20250429	120800	45999177355	20150	20100	20150	20100	1451
544	20250429	120700	45969982755	20100	20150	20150	20100	1610
545	20250429	120600	45937613655	20150	19950	20150	19950	5034
546	20250429	120500	45836764675	19940	19960	19970	19920	2785
547	20250429	120400	45781242335	19930	19980	19990	19930	3043
548	20250429	120300	45720509865	19980	20050	20100	19970	2868
549	20250429	120200	45663195265	20000	20000	20100	19990	1948
550	20250429	120100	45624221205	20000	20100	20100	20000	1591
551	20250429	120000	45592289355	20100	20100	20150	20050	1058
552	20250429	115900	45571010505	20100	20150	20200	20050	2556
553	20250429	115800	45519668305	20150	20200	20200	20150	3992
554	20250429	115700	45439156855	20200	20200	20200	20150	1413
555	20250429	115600	45410669205	20200	20200	20200	20150	3019
556	20250429	115500	45349713805	20150	20150	20200	20100	2754
557	20250429	115400	45294148855	20150	20150	20150	20100	2287
558	20250429	115300	45248107955	20150	20050	20150	20050	5729
559	20250429	115200	45132847005	20100	19940	20100	19940	1708
560	20250429	115100	45098631925	19920	19870	20000	19870	4350
561	20250429	115000	45012032475	19870	19890	19910	19870	2805
562	20250429	114900	44956248615	19890	19960	19960	19880	15634
563	20250429	114800	44644996195	19960	20000	20000	19950	3707
564	20250429	114700	44570969085	19990	20100	20100	19990	3135
565	20250429	114600	44508261995	20100	20050	20100	20000	508
566	20250429	114500	44498086095	20050	19990	20050	19990	968
567	20250429	114400	44478694915	20000	20000	20050	20000	3105
568	20250429	114300	44416573865	20050	20100	20100	20050	1543
569	20250429	114200	44385617815	20100	19980	20100	19980	4624
570	20250429	114100	44292975585	19980	20000	20000	19980	1108
571	20250429	114000	44270832305	19990	19970	20000	19970	733
572	20250429	113900	44256179335	19970	19970	19980	19960	6588
573	20250429	113800	44124609915	19970	19970	19980	19960	3486
574	20250429	113700	44054986505	19970	19970	19980	19970	1156
575	20250429	113600	44031898680	19970	19990	20000	19970	839
576	20250429	113500	44015130830	19980	20000	20050	19980	1157
577	20250429	113400	43991989330	20050	20050	20100	20000	537
578	20250429	113300	43981234080	20050	19940	20100	19940	6241
579	20250429	113200	43856333180	19940	19980	19980	19930	6048
580	20250429	113100	43735663280	19980	20050	20050	19970	3551
581	20250429	113000	43664636230	20000	20000	20050	20000	2457
582	20250429	112900	43615487855	20000	20000	20050	19990	3933
583	20250429	112800	43536820575	20050	20050	20050	19950	25746
584	20250429	112700	43022148445	20050	20075	20100	20050	1849
585	20250429	112600	42985070295	20100	20050	20100	20050	2707
586	20250429	112500	42930774795	20050	20075	20100	20050	1121
587	20250429	112400	42908280720	20050	20100	20100	20050	3144
588	20250429	112300	42845097770	20100	20050	20100	20000	3195
589	20250429	112200	42780984870	20050	20100	20150	20000	9838
590	20250429	112100	42583655020	20100	20100	20150	20100	2080
591	20250429	112000	42541844120	20100	20150	20200	20100	3928
592	20250429	111900	42462742820	20100	20200	20200	20100	8374
593	20250429	111800	42293945470	20200	20250	20250	20200	1568
594	20250429	111700	42262259170	20250	20250	20250	20200	2938
595	20250429	111600	42202807570	20200	20250	20300	20200	2452
596	20250429	111500	42153182020	20300	20350	20350	20200	5895
597	20250429	111400	42033775620	20350	20250	20350	20250	3157
598	20250429	111300	41969723070	20275	20300	20300	20200	2582
599	20250429	111200	41917410620	20300	20450	20450	20300	6695
600	20250429	111100	41781155870	20400	20350	20450	20350	10527
601	20250429	111000	41566534520	20350	20300	20350	20300	4362
602	20250429	110900	41477793570	20300	20250	20350	20200	8560
603	20250429	110800	41304088920	20300	20250	20300	20250	953
604	20250429	110700	41284780520	20300	20250	20300	20200	3068
605	20250429	110600	41222659220	20250	20150	20350	20150	6312
606	20250429	110500	41094718170	20150	20150	20150	20150	2081
607	20250429	110400	41052786020	20150	20200	20250	20100	3033
608	20250429	110300	40991642520	20250	20350	20350	20200	3964
609	20250429	110200	40911427670	20350	20300	20350	20250	4068
610	20250429	110100	40828843970	20300	20250	20400	20250	7823
611	20250429	110000	40669750820	20250	20100	20300	20100	10710
612	20250429	105900	40453286520	20100	20100	20150	20100	922
613	20250429	105800	40434730795	20100	20100	20100	20050	2169
614	20250429	105700	40391201020	20100	20050	20100	20050	2414
615	20250429	105600	40342779520	20050	20100	20150	20050	6075
616	20250429	105500	40220788070	20150	20150	20200	20100	845
617	20250429	105400	40203786095	20150	20150	20250	20100	6457
618	20250429	105300	40073497495	20200	20050	20200	20050	3089
619	20250429	105200	40011369095	20050	20050	20150	20050	6486
620	20250429	105100	39881199945	20050	20150	20200	20050	16157
621	20250429	105000	39556490845	20150	20150	20200	20150	2500
622	20250429	104900	39506040495	20200	20150	20250	20100	5574
623	20250429	104800	39393604445	20150	20200	20300	20100	10917
624	20250429	104700	39173156645	20250	20200	20250	20100	8251
625	20250429	104600	39006750395	20200	20350	20400	20200	5176
626	20250429	104500	38901518095	20400	20450	20500	20300	6230
627	20250429	104400	38774370270	20500	20500	20500	20400	14765
628	20250429	104300	38472360920	20500	20350	20500	20350	11385
629	20250429	104200	38239861595	20400	20375	20450	20300	11031
630	20250429	104100	38014992120	20400	20250	20400	20150	12426
631	20250429	104000	37762460270	20250	20150	20300	20050	13236
632	20250429	103900	37495957720	20150	20150	20200	20100	8956
633	20250429	103800	37315725870	20200	20250	20300	20100	9961
634	20250429	103700	37114482495	20250	20250	20300	20200	3318
635	20250429	103600	37047271395	20250	20300	20350	20200	5615
636	20250429	103500	36933428570	20300	20200	20350	20150	9469
637	20250429	103400	36741793920	20200	20200	20250	20100	13065
638	20250429	103300	36478124670	20200	20150	20350	20100	12134
639	20250429	103200	36233250870	20150	20500	20500	20150	21006
640	20250429	103100	35804929670	20500	20350	20500	20300	12337
641	20250429	103000	35552851620	20350	20500	20500	20300	17994
642	20250429	102900	35185651670	20500	20400	20500	20300	25136
643	20250429	102800	34672614870	20400	20300	20400	20150	13826
644	20250429	102700	34392431670	20200	20400	20450	20050	36611
645	20250429	102600	33652095770	20400	20325	20500	20250	28400
646	20250429	102500	33072684895	20325	20550	20650	20300	67902
647	20250429	102400	31680508920	20550	20200	20600	20150	75167
648	20250429	102300	30147736295	20200	19840	20200	19840	53440
649	20250429	102200	29077834485	19850	19900	19900	19850	3892
650	20250429	102100	29000505635	19900	19930	19950	19810	17618
651	20250429	102000	28650182035	19920	19820	19930	19790	15681
652	20250429	101900	28338742335	19820	19770	19820	19630	11776
653	20250429	101800	28105760125	19770	19580	19790	19580	9560
654	20250429	101700	27917570445	19580	19675	19680	19550	4466
655	20250429	101600	27830000155	19680	19670	19710	19670	869
656	20250429	101500	27812902045	19670	19700	19720	19650	5222
657	20250429	101400	27710093515	19700	19480	19720	19470	11359
658	20250429	101300	27487755005	19480	19580	19590	19480	9105
659	20250429	101200	27309926005	19580	19680	19680	19580	3691
660	20250429	101100	27237549840	19630	19700	19700	19630	7899
661	20250429	101000	27082328445	19700	19760	19770	19670	4086
662	20250429	100900	27001687835	19760	19640	19760	19600	3099
663	20250429	100800	26940846535	19640	19740	19740	19590	6072
664	20250429	100700	26821495095	19740	19830	19840	19730	8204
665	20250429	100600	26659063965	19820	19580	19820	19570	9151
666	20250429	100500	26478809840	19570	19550	19650	19550	6361
667	20250429	100400	26354250785	19560	19670	19690	19560	14009
668	20250429	100300	26079270075	19670	19660	19720	19640	9722
669	20250429	100200	25888015435	19660	19870	19950	19570	24002
670	20250429	100100	25414081235	19870	19600	19900	19570	28205
671	20250429	100000	24857230405	19600	19290	19620	19290	11830
672	20250429	095900	24626586435	19280	19230	19280	19210	7557
673	20250429	095800	24481286325	19230	19340	19360	19230	10581
674	20250429	095700	24277165085	19340	19450	19470	19340	5772
675	20250429	095600	24165255055	19450	19500	19570	19450	10568
676	20250429	095500	23958802655	19480	19600	19630	19380	11766
677	20250429	095400	23729382115	19600	19560	19660	19435	27144
678	20250429	095300	23198919325	19550	19450	19560	19420	32255
679	20250429	095200	22570206015	19450	19250	19450	19230	10325
680	20250429	095100	22370212245	19250	19150	19250	19140	7593
681	20250429	095000	22224502515	19150	19100	19180	19060	8460
682	20250429	094900	22062569255	19090	19180	19180	19000	9774
683	20250429	094800	21876265095	19180	19090	19230	19090	19332
684	20250429	094700	21505740955	19120	19100	19150	19050	13517
685	20250429	094600	21247545015	19100	18920	19100	18910	10234
686	20250429	094500	21052860585	18920	18850	18940	18840	4736
687	20250429	094400	20963542455	18840	18860	18860	18820	5670
688	20250429	094300	20856692930	18850	18810	18870	18760	7390
689	20250429	094200	20717817170	18840	18890	18900	18770	16509
690	20250429	094100	20407169840	18890	19000	19150	18890	21272
691	20250429	094000	20003345480	19000	18870	19000	18860	9625
692	20250429	093900	19821065420	18870	18810	18900	18810	9592
693	20250429	093800	19640300660	18810	18830	18860	18690	18394
694	20250429	093700	19294419700	18830	18640	18840	18640	10766
695	20250429	093600	19092664125	18650	18520	18690	18520	18263
696	20250429	093500	18752902020	18510	18610	18620	18500	46818
697	20250429	093400	17884435030	18600	18730	18750	18600	26027
698	20250429	093300	17398751530	18720	18940	18950	18720	20350
699	20250429	093200	17015448600	18940	18940	18960	18900	9847
700	20250429	093100	16829054430	18930	18920	18970	18880	23013
701	20250429	093000	16393373550	18920	18730	18930	18710	18846
702	20250429	092900	16038860530	18730	18670	18740	18650	47664
703	20250429	092800	15148158635	18670	18720	18740	18550	53283
704	20250429	092700	14156179405	18720	18970	19000	18670	54866
705	20250429	092600	13119132425	18970	19160	19200	18970	42849
706	20250429	092500	12302079175	19160	19380	19380	19140	20805
707	20250429	092400	11901752105	19380	19450	19490	19370	13658
708	20250429	092300	11636752545	19480	19470	19540	19400	11349
709	20250429	092200	11415583185	19470	19380	19470	19350	11862
710	20250429	092100	11185308035	19380	19390	19470	19350	13499
711	20250429	092000	10923403105	19390	19210	19390	19190	11152
712	20250429	091900	10708586915	19200	19350	19390	19200	15854
713	20250429	091800	10402521935	19340	19120	19380	19120	29604
714	20250429	091700	9832625665	19170	19350	19350	19110	43805
715	20250429	091600	8990743750	19370	19500	19530	19340	39183
716	20250429	091500	8228139450	19500	19780	19780	19500	30891
717	20250429	091400	7621150105	19790	19860	19880	19770	15725
718	20250429	091300	7309739095	19850	19810	19880	19770	21471
719	20250429	091200	6884475305	19800	19920	19920	19800	20324
720	20250429	091100	6481399845	19920	20000	20000	19910	18867
721	20250429	091000	6105050345	20050	20000	20200	20000	12217
722	20250429	090900	5860111745	20100	20200	20200	19980	14303
723	20250429	090800	5573857255	20100	20100	20250	19990	20107
724	20250429	090700	5170959960	20100	20100	20200	20050	14620
725	20250429	090600	4876926860	20150	20150	20200	20000	11671
726	20250429	090500	4642485160	20150	20300	20500	19850	35148
727	20250429	090400	3929153420	20200	19870	20350	19870	25292
728	20250429	090300	3420603690	19920	19830	19950	19810	15946
729	20250429	090200	3103667830	19910	20100	20250	19670	36554
730	20250429	090100	2374117090	20200	19790	20450	19700	46903
731	20250429	090000	1432414610	19790	19820	19990	19100	71184