KissMeData/450080/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211700	28269959850	53800	53800	53800	53800	15388
3	20250402	211600	28269959850	53800	53800	53800	53800	0
4	20250402	211500	28269959850	53800	53800	53800	53800	0
5	20250402	211400	28269959850	53800	53800	53800	53800	0
6	20250402	211300	28269959850	53800	53800	53800	53800	0
7	20250402	211200	28269959850	53800	53800	53800	53800	0
8	20250402	211100	28269959850	53800	53800	53800	53800	0
9	20250402	211000	28269959850	53800	53800	53800	53800	0
10	20250402	210900	28269959850	53800	53800	53800	53800	0
11	20250402	210800	28269959850	53800	53800	53800	53800	0
12	20250402	210700	28269959850	53800	53800	53800	53800	0
13	20250402	210600	28269959850	53800	53800	53800	53800	0
14	20250402	210500	28269959850	53800	53800	53800	53800	0
15	20250402	210400	28269959850	53800	53800	53800	53800	0
16	20250402	210300	28269959850	53800	53800	53800	53800	0
17	20250402	210200	28269959850	53800	53800	53800	53800	0
18	20250402	210100	28269959850	53800	53800	53800	53800	0
19	20250402	210000	28269959850	53800	53800	53800	53800	0
20	20250402	205900	28269959850	53800	53800	53800	53800	0
21	20250402	205800	28269959850	53800	53800	53800	53800	0
22	20250402	205700	28269959850	53800	53800	53800	53800	0
23	20250402	205600	28269959850	53800	53800	53800	53800	0
24	20250402	205500	28269959850	53800	53800	53800	53800	0
25	20250402	205400	28269959850	53800	53800	53800	53800	0
26	20250402	205300	28269959850	53800	53800	53800	53800	0
27	20250402	205200	28269959850	53800	53800	53800	53800	0
28	20250402	205100	28269959850	53800	53800	53800	53800	0
29	20250402	205000	28269959850	53800	53800	53800	53800	0
30	20250402	204900	28269959850	53800	53800	53800	53800	0
31	20250402	204800	28269959850	53800	53800	53800	53800	0
32	20250402	204700	28269959850	53800	53800	53800	53800	15388
33	20250402	204600	28269959850	53800	53800	53800	53800	0
34	20250402	204500	28269959850	53800	53800	53800	53800	0
35	20250402	204400	28269959850	53800	53800	53800	53800	0
36	20250402	204300	28269959850	53800	53800	53800	53800	0
37	20250402	204200	28269959850	53800	53800	53800	53800	0
38	20250402	204100	28269959850	53800	53800	53800	53800	0
39	20250402	204000	28269959850	53800	53800	53800	53800	0
40	20250402	203900	28269959850	53800	53800	53800	53800	0
41	20250402	203800	28269959850	53800	53800	53800	53800	0
42	20250402	203700	28269959850	53800	53800	53800	53800	0
43	20250402	203600	28269959850	53800	53800	53800	53800	0
44	20250402	203500	28269959850	53800	53800	53800	53800	0
45	20250402	203400	28269959850	53800	53800	53800	53800	0
46	20250402	203300	28269959850	53800	53800	53800	53800	0
47	20250402	203200	28269959850	53800	53800	53800	53800	0
48	20250402	203100	28269959850	53800	53800	53800	53800	0
49	20250402	203000	28269959850	53800	53800	53800	53800	0
50	20250402	202900	28269959850	53800	53800	53800	53800	0
51	20250402	202800	28269959850	53800	53800	53800	53800	0
52	20250402	202700	28269959850	53800	53800	53800	53800	0
53	20250402	202600	28269959850	53800	53800	53800	53800	0
54	20250402	202500	28269959850	53800	53800	53800	53800	0
55	20250402	202400	28269959850	53800	53800	53800	53800	0
56	20250402	202300	28269959850	53800	53800	53800	53800	0
57	20250402	202200	28269959850	53800	53800	53800	53800	0
58	20250402	202100	28269959850	53800	53800	53800	53800	0
59	20250402	202000	28269959850	53800	53800	53800	53800	0
60	20250402	201900	28269959850	53800	53800	53800	53800	0
61	20250402	201800	28269959850	53800	53800	53800	53800	0
62	20250402	201700	28269959850	53800	53800	53800	53800	15388
63	20250402	201600	28269959850	53800	53800	53800	53800	0
64	20250402	201500	28269959850	53800	53800	53800	53800	0
65	20250402	201400	28269959850	53800	53800	53800	53800	0
66	20250402	201300	28269959850	53800	53800	53800	53800	0
67	20250402	201200	28269959850	53800	53800	53800	53800	0
68	20250402	201100	28269959850	53800	53800	53800	53800	0
69	20250402	201000	28269959850	53800	53800	53800	53800	0
70	20250402	200900	28269959850	53800	53800	53800	53800	0
71	20250402	200800	28269959850	53800	53800	53800	53800	0
72	20250402	200700	28269959850	53800	53800	53800	53800	0
73	20250402	200600	28269959850	53800	53800	53800	53800	0
74	20250402	200500	28269959850	53800	53800	53800	53800	0
75	20250402	200400	28269959850	53800	53800	53800	53800	0
76	20250402	200300	28269959850	53800	53800	53800	53800	0
77	20250402	200200	28269959850	53800	53800	53800	53800	0
78	20250402	200100	28269959850	53800	53800	53800	53800	0
79	20250402	200000	28269959850	53800	53800	53800	53800	0
80	20250402	195900	28269959850	53800	53800	53800	53800	0
81	20250402	195800	28269959850	53800	53800	53800	53800	0
82	20250402	195700	28269959850	53800	53800	53800	53800	0
83	20250402	195600	28269959850	53800	53800	53800	53800	0
84	20250402	195500	28269959850	53800	53800	53800	53800	0
85	20250402	195400	28269959850	53800	53800	53800	53800	0
86	20250402	195300	28269959850	53800	53800	53800	53800	0
87	20250402	195200	28269959850	53800	53800	53800	53800	0
88	20250402	195100	28269959850	53800	53800	53800	53800	0
89	20250402	195000	28269959850	53800	53800	53800	53800	0
90	20250402	194900	28269959850	53800	53800	53800	53800	0
91	20250402	194800	28269959850	53800	53800	53800	53800	0
92	20250402	194700	28269959850	53800	53800	53800	53800	15388
93	20250402	194600	28269959850	53800	53800	53800	53800	0
94	20250402	194500	28269959850	53800	53800	53800	53800	0
95	20250402	194400	28269959850	53800	53800	53800	53800	0
96	20250402	194300	28269959850	53800	53800	53800	53800	0
97	20250402	194200	28269959850	53800	53800	53800	53800	0
98	20250402	194100	28269959850	53800	53800	53800	53800	0
99	20250402	194000	28269959850	53800	53800	53800	53800	0
100	20250402	193900	28269959850	53800	53800	53800	53800	0
101	20250402	193800	28269959850	53800	53800	53800	53800	0
102	20250402	193700	28269959850	53800	53800	53800	53800	0
103	20250402	193600	28269959850	53800	53800	53800	53800	0
104	20250402	193500	28269959850	53800	53800	53800	53800	0
105	20250402	193400	28269959850	53800	53800	53800	53800	0
106	20250402	193300	28269959850	53800	53800	53800	53800	0
107	20250402	193200	28269959850	53800	53800	53800	53800	0
108	20250402	193100	28269959850	53800	53800	53800	53800	0
109	20250402	193000	28269959850	53800	53800	53800	53800	0
110	20250402	192900	28269959850	53800	53800	53800	53800	0
111	20250402	192800	28269959850	53800	53800	53800	53800	0
112	20250402	192700	28269959850	53800	53800	53800	53800	0
113	20250402	192600	28269959850	53800	53800	53800	53800	0
114	20250402	192500	28269959850	53800	53800	53800	53800	0
115	20250402	192400	28269959850	53800	53800	53800	53800	0
116	20250402	192300	28269959850	53800	53800	53800	53800	0
117	20250402	192200	28269959850	53800	53800	53800	53800	0
118	20250402	192100	28269959850	53800	53800	53800	53800	0
119	20250402	192000	28269959850	53800	53800	53800	53800	0
120	20250402	191900	28269959850	53800	53800	53800	53800	0
121	20250402	191800	28269959850	53800	53800	53800	53800	0
122	20250402	191700	28269959850	53800	53800	53800	53800	15388
123	20250402	191600	28269959850	53800	53800	53800	53800	0
124	20250402	191500	28269959850	53800	53800	53800	53800	0
125	20250402	191400	28269959850	53800	53800	53800	53800	0
126	20250402	191300	28269959850	53800	53800	53800	53800	0
127	20250402	191200	28269959850	53800	53800	53800	53800	0
128	20250402	191100	28269959850	53800	53800	53800	53800	0
129	20250402	191000	28269959850	53800	53800	53800	53800	0
130	20250402	190900	28269959850	53800	53800	53800	53800	0
131	20250402	190800	28269959850	53800	53800	53800	53800	0
132	20250402	190700	28269959850	53800	53800	53800	53800	0
133	20250402	190600	28269959850	53800	53800	53800	53800	0
134	20250402	190500	28269959850	53800	53800	53800	53800	0
135	20250402	190400	28269959850	53800	53800	53800	53800	0
136	20250402	190300	28269959850	53800	53800	53800	53800	0
137	20250402	190200	28269959850	53800	53800	53800	53800	0
138	20250402	190100	28269959850	53800	53800	53800	53800	0
139	20250402	190000	28269959850	53800	53800	53800	53800	0
140	20250402	185900	28269959850	53800	53800	53800	53800	0
141	20250402	185800	28269959850	53800	53800	53800	53800	0
142	20250402	185700	28269959850	53800	53800	53800	53800	0
143	20250402	185600	28269959850	53800	53800	53800	53800	0
144	20250402	185500	28269959850	53800	53800	53800	53800	0
145	20250402	185400	28269959850	53800	53800	53800	53800	0
146	20250402	185300	28269959850	53800	53800	53800	53800	0
147	20250402	185200	28269959850	53800	53800	53800	53800	0
148	20250402	185100	28269959850	53800	53800	53800	53800	0
149	20250402	185000	28269959850	53800	53800	53800	53800	0
150	20250402	184900	28269959850	53800	53800	53800	53800	0
151	20250402	184800	28269959850	53800	53800	53800	53800	0
152	20250402	184700	28269959850	53800	53800	53800	53800	15388
153	20250402	184600	28269959850	53800	53800	53800	53800	0
154	20250402	184500	28269959850	53800	53800	53800	53800	0
155	20250402	184400	28269959850	53800	53800	53800	53800	0
156	20250402	184300	28269959850	53800	53800	53800	53800	0
157	20250402	184200	28269959850	53800	53800	53800	53800	0
158	20250402	184100	28269959850	53800	53800	53800	53800	0
159	20250402	184000	28269959850	53800	53800	53800	53800	0
160	20250402	183900	28269959850	53800	53800	53800	53800	0
161	20250402	183800	28269959850	53800	53800	53800	53800	0
162	20250402	183700	28269959850	53800	53800	53800	53800	0
163	20250402	183600	28269959850	53800	53800	53800	53800	0
164	20250402	183500	28269959850	53800	53800	53800	53800	0
165	20250402	183400	28269959850	53800	53800	53800	53800	0
166	20250402	183300	28269959850	53800	53800	53800	53800	0
167	20250402	183200	28269959850	53800	53800	53800	53800	0
168	20250402	183100	28269959850	53800	53800	53800	53800	0
169	20250402	183000	28269959850	53800	53800	53800	53800	0
170	20250402	182900	28269959850	53800	53800	53800	53800	0
171	20250402	182800	28269959850	53800	53800	53800	53800	0
172	20250402	182700	28269959850	53800	53800	53800	53800	0
173	20250402	182600	28269959850	53800	53800	53800	53800	0
174	20250402	182500	28269959850	53800	53800	53800	53800	0
175	20250402	182400	28269959850	53800	53800	53800	53800	0
176	20250402	182300	28269959850	53800	53800	53800	53800	0
177	20250402	182200	28269959850	53800	53800	53800	53800	0
178	20250402	182100	28269959850	53800	53800	53800	53800	0
179	20250402	182000	28269959850	53800	53800	53800	53800	0
180	20250402	181900	28269959850	53800	53800	53800	53800	0
181	20250402	181800	28269959850	53800	53800	53800	53800	0
182	20250402	181700	28269959850	53800	53800	53800	53800	15388
183	20250402	181600	28269959850	53800	53800	53800	53800	0
184	20250402	181500	28269959850	53800	53800	53800	53800	0
185	20250402	181400	28269959850	53800	53800	53800	53800	0
186	20250402	181300	28269959850	53800	53800	53800	53800	0
187	20250402	181200	28269959850	53800	53800	53800	53800	0
188	20250402	181100	28269959850	53800	53800	53800	53800	0
189	20250402	181000	28269959850	53800	53800	53800	53800	0
190	20250402	180900	28269959850	53800	53800	53800	53800	0
191	20250402	180800	28269959850	53800	53800	53800	53800	0
192	20250402	180700	28269959850	53800	53800	53800	53800	0
193	20250402	180600	28269959850	53800	53800	53800	53800	0
194	20250402	180500	28269959850	53800	53800	53800	53800	0
195	20250402	180400	28269959850	53800	53800	53800	53800	0
196	20250402	180300	28269959850	53800	53800	53800	53800	0
197	20250402	180200	28269959850	53800	53800	53800	53800	0
198	20250402	180100	28269959850	53800	53800	53800	53800	0
199	20250402	180000	28269959850	53800	53800	53800	53800	0
200	20250402	175900	28269959850	53800	53800	53800	53800	0
201	20250402	175800	28269959850	53800	53800	53800	53800	0
202	20250402	175700	28269959850	53800	53800	53800	53800	0
203	20250402	175600	28269959850	53800	53800	53800	53800	0
204	20250402	175500	28269959850	53800	53800	53800	53800	0
205	20250402	175400	28269959850	53800	53800	53800	53800	0
206	20250402	175300	28269959850	53800	53800	53800	53800	0
207	20250402	175200	28269959850	53800	53800	53800	53800	0
208	20250402	175100	28269959850	53800	53800	53800	53800	0
209	20250402	175000	28269959850	53800	53800	53800	53800	0
210	20250402	174900	28269959850	53800	53800	53800	53800	0
211	20250402	174800	28269959850	53800	53800	53800	53800	0
212	20250402	174700	28269959850	53800	53800	53800	53800	15388
213	20250402	174600	28269959850	53800	53800	53800	53800	0
214	20250402	174500	28269959850	53800	53800	53800	53800	0
215	20250402	174400	28269959850	53800	53800	53800	53800	0
216	20250402	174300	28269959850	53800	53800	53800	53800	0
217	20250402	174200	28269959850	53800	53800	53800	53800	0
218	20250402	174100	28269959850	53800	53800	53800	53800	0
219	20250402	174000	28269959850	53800	53800	53800	53800	0
220	20250402	173900	28269959850	53800	53800	53800	53800	0
221	20250402	173800	28269959850	53800	53800	53800	53800	0
222	20250402	173700	28269959850	53800	53800	53800	53800	0
223	20250402	173600	28269959850	53800	53800	53800	53800	0
224	20250402	173500	28269959850	53800	53800	53800	53800	0
225	20250402	173400	28269959850	53800	53800	53800	53800	0
226	20250402	173300	28269959850	53800	53800	53800	53800	0
227	20250402	173200	28269959850	53800	53800	53800	53800	0
228	20250402	173100	28269959850	53800	53800	53800	53800	0
229	20250402	173000	28269959850	53800	53800	53800	53800	0
230	20250402	172900	28269959850	53800	53800	53800	53800	0
231	20250402	172800	28269959850	53800	53800	53800	53800	0
232	20250402	172700	28269959850	53800	53800	53800	53800	0
233	20250402	172600	28269959850	53800	53800	53800	53800	0
234	20250402	172500	28269959850	53800	53800	53800	53800	0
235	20250402	172400	28269959850	53800	53800	53800	53800	0
236	20250402	172300	28269959850	53800	53800	53800	53800	0
237	20250402	172200	28269959850	53800	53800	53800	53800	0
238	20250402	172100	28269959850	53800	53800	53800	53800	0
239	20250402	172000	28269959850	53800	53800	53800	53800	0
240	20250402	171900	28269959850	53800	53800	53800	53800	0
241	20250402	171800	28269959850	53800	53800	53800	53800	0
242	20250402	171700	28269959850	53800	53800	53800	53800	15388
243	20250402	171600	28269959850	53800	53800	53800	53800	0
244	20250402	171500	28269959850	53800	53800	53800	53800	0
245	20250402	171400	28269959850	53800	53800	53800	53800	0
246	20250402	171300	28269959850	53800	53800	53800	53800	0
247	20250402	171200	28269959850	53800	53800	53800	53800	0
248	20250402	171100	28269959850	53800	53800	53800	53800	0
249	20250402	171000	28269959850	53800	53800	53800	53800	0
250	20250402	170900	28269959850	53800	53800	53800	53800	0
251	20250402	170800	28269959850	53800	53800	53800	53800	0
252	20250402	170700	28269959850	53800	53800	53800	53800	0
253	20250402	170600	28269959850	53800	53800	53800	53800	0
254	20250402	170500	28269959850	53800	53800	53800	53800	0
255	20250402	170400	28269959850	53800	53800	53800	53800	0
256	20250402	170300	28269959850	53800	53800	53800	53800	0
257	20250402	170200	28269959850	53800	53800	53800	53800	0
258	20250402	170100	28269959850	53800	53800	53800	53800	0
259	20250402	170000	28269959850	53800	53800	53800	53800	0
260	20250402	165900	28269959850	53800	53800	53800	53800	0
261	20250402	165800	28269959850	53800	53800	53800	53800	0
262	20250402	165700	28269959850	53800	53800	53800	53800	0
263	20250402	165600	28269959850	53800	53800	53800	53800	0
264	20250402	165500	28269959850	53800	53800	53800	53800	0
265	20250402	165400	28269959850	53800	53800	53800	53800	0
266	20250402	165300	28269959850	53800	53800	53800	53800	0
267	20250402	165200	28269959850	53800	53800	53800	53800	0
268	20250402	165100	28269959850	53800	53800	53800	53800	0
269	20250402	165000	28269959850	53800	53800	53800	53800	0
270	20250402	164900	28269959850	53800	53800	53800	53800	0
271	20250402	164800	28269959850	53800	53800	53800	53800	0
272	20250402	164700	28269959850	53800	53800	53800	53800	15388
273	20250402	164600	28269959850	53800	53800	53800	53800	0
274	20250402	164500	28269959850	53800	53800	53800	53800	0
275	20250402	164400	28269959850	53800	53800	53800	53800	0
276	20250402	164300	28269959850	53800	53800	53800	53800	0
277	20250402	164200	28269959850	53800	53800	53800	53800	0
278	20250402	164100	28269959850	53800	53800	53800	53800	0
279	20250402	164000	28269959850	53800	53800	53800	53800	0
280	20250402	163900	28269959850	53800	53800	53800	53800	0
281	20250402	163800	28269959850	53800	53800	53800	53800	0
282	20250402	163700	28269959850	53800	53800	53800	53800	0
283	20250402	163600	28269959850	53800	53800	53800	53800	0
284	20250402	163500	28269959850	53800	53800	53800	53800	0
285	20250402	163400	28269959850	53800	53800	53800	53800	0
286	20250402	163300	28269959850	53800	53800	53800	53800	0
287	20250402	163200	28269959850	53800	53800	53800	53800	0
288	20250402	163100	28269959850	53800	53800	53800	53800	0
289	20250402	163000	28269959850	53800	53800	53800	53800	0
290	20250402	162900	28269959850	53800	53800	53800	53800	0
291	20250402	162800	28269959850	53800	53800	53800	53800	0
292	20250402	162700	28269959850	53800	53800	53800	53800	0
293	20250402	162600	28269959850	53800	53800	53800	53800	0
294	20250402	162500	28269959850	53800	53800	53800	53800	0
295	20250402	162400	28269959850	53800	53800	53800	53800	0
296	20250402	162300	28269959850	53800	53800	53800	53800	0
297	20250402	162200	28269959850	53800	53800	53800	53800	0
298	20250402	162100	28269959850	53800	53800	53800	53800	0
299	20250402	162000	28269959850	53800	53800	53800	53800	0
300	20250402	161900	28269959850	53800	53800	53800	53800	0
301	20250402	161800	28269959850	53800	53800	53800	53800	0
302	20250402	161700	28269959850	53800	53800	53800	53800	15388
303	20250402	161600	28269959850	53800	53800	53800	53800	0
304	20250402	161500	28269959850	53800	53800	53800	53800	0
305	20250402	161400	28269959850	53800	53800	53800	53800	0
306	20250402	161300	28269959850	53800	53800	53800	53800	0
307	20250402	161200	28269959850	53800	53800	53800	53800	0
308	20250402	161100	28269959850	53800	53800	53800	53800	0
309	20250402	161000	28269959850	53800	53800	53800	53800	0
310	20250402	160900	28269959850	53800	53800	53800	53800	0
311	20250402	160800	28269959850	53800	53800	53800	53800	0
312	20250402	160700	28269959850	53800	53800	53800	53800	0
313	20250402	160600	28269959850	53800	53800	53800	53800	0
314	20250402	160500	28269959850	53800	53800	53800	53800	0
315	20250402	160400	28269959850	53800	53800	53800	53800	0
316	20250402	160300	28269959850	53800	53800	53800	53800	0
317	20250402	160200	28269959850	53800	53800	53800	53800	0
318	20250402	160100	28269959850	53800	53800	53800	53800	0
319	20250402	160000	28269959850	53800	53800	53800	53800	0
320	20250402	155900	28269959850	53800	53800	53800	53800	0
321	20250402	155800	28269959850	53800	53800	53800	53800	0
322	20250402	155700	28269959850	53800	53800	53800	53800	0
323	20250402	155600	28269959850	53800	53800	53800	53800	0
324	20250402	155500	28269959850	53800	53800	53800	53800	0
325	20250402	155400	28269959850	53800	53800	53800	53800	0
326	20250402	155300	28269959850	53800	53800	53800	53800	0
327	20250402	155200	28269959850	53800	53800	53800	53800	0
328	20250402	155100	28269959850	53800	53800	53800	53800	0
329	20250402	155000	28269959850	53800	53800	53800	53800	0
330	20250402	154900	28269959850	53800	53800	53800	53800	0
331	20250402	154800	28269959850	53800	53800	53800	53800	0
332	20250402	154700	28269959850	53800	53800	53800	53800	15388
333	20250402	154600	28269959850	53800	53800	53800	53800	0
334	20250402	154500	28269959850	53800	53800	53800	53800	0
335	20250402	154400	28269959850	53800	53800	53800	53800	0
336	20250402	154300	28269959850	53800	53800	53800	53800	0
337	20250402	154200	28269959850	53800	53800	53800	53800	0
338	20250402	154100	28269959850	53800	53800	53800	53800	0
339	20250402	154000	28269959850	53800	53800	53800	53800	0
340	20250402	153900	28269959850	53800	53800	53800	53800	0
341	20250402	153800	28269959850	53800	53800	53800	53800	0
342	20250402	153700	28269959850	53800	53800	53800	53800	0
343	20250402	153600	28269959850	53800	53800	53800	53800	0
344	20250402	153500	28269959850	53800	53800	53800	53800	0
345	20250402	153400	28269959850	53800	53800	53800	53800	0
346	20250402	153300	28269959850	53800	53800	53800	53800	0
347	20250402	153200	28269959850	53800	53800	53800	53800	0
348	20250402	153100	28269959850	53800	53800	53800	53800	0
349	20250402	153000	28269959850	53800	53800	53800	53800	15388
350	20250402	152900	27442085450	53800	53800	53800	53800	0
351	20250402	152800	27442085450	53800	53800	53800	53800	0
352	20250402	152700	27442085450	53800	53800	53800	53800	0
353	20250402	152600	27442085450	53800	53800	53800	53800	0
354	20250402	152500	27442085450	53800	53800	53800	53800	0
355	20250402	152400	27442085450	53800	53800	53800	53800	0
356	20250402	152300	27442085450	53800	53800	53800	53800	0
357	20250402	152200	27442085450	53800	53800	53800	53800	0
358	20250402	152100	27442085450	53800	53800	53800	53800	0
359	20250402	152000	27442085450	53800	53800	53800	53800	0
360	20250402	151900	27442085450	53800	53800	53800	53600	2484
361	20250402	151800	27308648550	53700	53700	53800	53600	2280
362	20250402	151700	27186198750	53700	53800	53800	53700	1500
363	20250402	151600	27105612150	53700	53700	53800	53650	1879
364	20250402	151500	27004710550	53700	53700	53800	53700	983
365	20250402	151400	26951918350	53600	53700	53700	53600	292
366	20250402	151300	26936256350	53700	53600	53700	53600	878
367	20250402	151200	26889161800	53600	53600	53700	53600	523
368	20250402	151100	26861126800	53700	53500	53700	53500	1740
369	20250402	151000	26767884500	53600	53600	53700	53500	2679
370	20250402	150900	26624310400	53700	53700	53700	53600	430
371	20250402	150800	26601250600	53600	53600	53700	53600	1555
372	20250402	150700	26517779400	53700	53600	53700	53600	427
373	20250402	150600	26494880800	53600	53600	53700	53500	1683
374	20250402	150500	26404688300	53500	53600	53600	53500	485
375	20250402	150400	26378722500	53500	53600	53600	53500	1090
376	20250402	150300	26320388800	53600	53600	53700	53400	9931
377	20250402	150200	25789051800	53700	53700	53700	53600	1242
378	20250402	150100	25722468600	53700	53600	53700	53600	601
379	20250402	150000	25690227800	53700	53600	53700	53600	598
380	20250402	145900	25658152200	53600	53600	53700	53600	427
381	20250402	145800	25635249700	53600	53700	53700	53600	1075
382	20250402	145700	25577560100	53600	53700	53700	53600	1341
383	20250402	145600	25505617400	53600	53600	53700	53600	551
384	20250402	145500	25476049900	53600	53700	53700	53600	162
385	20250402	145400	25467357400	53600	53600	53700	53600	458
386	20250402	145300	25442784300	53600	53600	53700	53600	294
387	20250402	145200	25427025000	53600	53600	53700	53600	582
388	20250402	145100	25395817600	53600	53700	53700	53600	884
389	20250402	145000	25348423700	53700	53650	53700	53600	144
390	20250402	144900	25340700750	53700	53700	53700	53600	402
391	20250402	144800	25319122050	53600	53600	53700	53600	553
392	20250402	144700	25289460550	53700	53700	53700	53600	917
393	20250402	144600	25240222650	53700	53600	53700	53600	734
394	20250402	144500	25200873050	53700	53700	53700	53600	282
395	20250402	144400	25185745650	53600	53600	53700	53600	626
396	20250402	144300	25152176350	53600	53700	53700	53600	1122
397	20250402	144200	25091947150	53700	53800	53800	53700	870
398	20250402	144100	25045181750	53800	53800	53800	53700	442
399	20250402	144000	25021418850	53700	53900	53900	53700	676
400	20250402	143900	24985061150	53900	54000	54000	53800	1578
401	20250402	143800	24899943250	54000	53900	54000	53800	3229
402	20250402	143700	24725742750	53800	53700	53900	53600	3855
403	20250402	143600	24518618050	53700	53400	53700	53400	3521
404	20250402	143500	24330163150	53500	53500	53500	53400	213
405	20250402	143400	24318777750	53500	53500	53500	53400	409
406	20250402	143300	24296915950	53400	53500	53500	53400	518
407	20250402	143200	24269231550	53500	53400	53500	53400	266
408	20250402	143100	24255007850	53500	53500	53500	53500	403
409	20250402	143000	24233447350	53500	53400	53500	53400	1293
410	20250402	142900	24164336050	53400	53400	53500	53300	3099
411	20250402	142800	23998832150	53400	53400	53400	53300	312
412	20250402	142700	23982180050	53400	53400	53400	53300	193
413	20250402	142600	23971882650	53300	53300	53400	53300	240
414	20250402	142500	23959074450	53300	53400	53400	53300	381
415	20250402	142400	23938754050	53300	53400	53400	53200	1930
416	20250402	142300	23835878150	53400	53300	53400	53300	227
417	20250402	142200	23823762150	53300	53300	53400	53300	85
418	20250402	142100	23819227550	53300	53400	53400	53300	1196
419	20250402	142000	23755388850	53400	53400	53500	53300	864
420	20250402	141900	23709255150	53400	53200	53500	53200	5905
421	20250402	141800	23394402350	53300	53300	53300	53200	2779
422	20250402	141700	23246294850	53200	53300	53300	53200	537
423	20250402	141600	23217700750	53300	53300	53300	53200	192
424	20250402	141500	23207485450	53300	53250	53300	53200	160
425	20250402	141400	23198967350	53200	53250	53300	53200	506
426	20250402	141300	23172042150	53250	53300	53300	53200	246
427	20250402	141200	23158948850	53200	53300	53300	53200	177
428	20250402	141100	23149524150	53300	53200	53300	53200	487
429	20250402	141000	23123579850	53200	53200	53300	53200	737
430	20250402	140900	23084362150	53300	53200	53300	53200	1163
431	20250402	140800	23022490150	53200	53200	53300	53200	217
432	20250402	140700	23010928350	53300	53200	53300	53200	110
433	20250402	140600	23005075550	53200	53200	53300	53200	389
434	20250402	140500	22984370150	53200	53300	53300	53200	2146
435	20250402	140400	22870200550	53200	53200	53300	53200	167
436	20250402	140300	22861307550	53200	53200	53300	53200	1009
437	20250402	140200	22807628650	53200	53200	53300	53200	313
438	20250402	140100	22790965250	53200	53200	53300	53200	150
439	20250402	140000	22782983850	53300	53200	53400	53200	7652
440	20250402	135900	22375794950	53200	53200	53200	53100	3024
441	20250402	135800	22215167600	53100	53200	53200	53100	235
442	20250402	135700	22202683800	53200	53200	53300	53100	938
443	20250402	135600	22152793400	53200	53200	53300	53100	2322
444	20250402	135500	22029268900	53200	53200	53300	53200	990
445	20250402	135400	21976589800	53300	53300	53300	53200	2071
446	20250402	135300	21866206500	53200	53300	53400	53200	2481
447	20250402	135200	21733973400	53300	53300	53400	53200	4777
448	20250402	135100	21479346800	53300	53300	53400	53300	3546
449	20250402	135000	21290330750	53400	53300	53400	53300	137
450	20250402	134900	21283023550	53300	53300	53400	53300	520
451	20250402	134800	21255280850	53300	53400	53400	53300	285
452	20250402	134700	21240088850	53400	53300	53400	53300	345
453	20250402	134600	21221689450	53300	53300	53400	53300	298
454	20250402	134500	21205794350	53300	53300	53400	53300	1230
455	20250402	134400	21140234450	53400	53400	53400	53300	437
456	20250402	134300	21116929450	53300	53400	53400	53300	1263
457	20250402	134200	21049577750	53400	53400	53400	53300	536
458	20250402	134100	21020999250	53400	53400	53500	53400	2308
459	20250402	134000	20897750350	53500	53400	53500	53400	778
460	20250402	133900	20856182350	53500	53400	53500	53400	335
461	20250402	133800	20838289050	53500	53400	53500	53400	225
462	20250402	133700	20826265950	53400	53400	53500	53400	57
463	20250402	133600	20823219150	53400	53400	53500	53400	686
464	20250402	133500	20786572050	53400	53400	53500	53400	963
465	20250402	133400	20735147350	53500	53400	53500	53400	731
466	20250402	133300	20696101750	53500	53500	53500	53400	580
467	20250402	133200	20665107550	53400	53300	53400	53200	11308
468	20250402	133100	20061653150	53400	53300	53400	53300	338
469	20250402	133000	20043629750	53300	53300	53400	53300	782
470	20250402	132900	20001947250	53400	53300	53400	53300	680
471	20250402	132800	19965688150	53300	53300	53400	53300	2481
472	20250402	132700	19833446150	53300	53400	53400	53300	1322
473	20250402	132600	19762858050	53400	53400	53500	53400	327
474	20250402	132500	19745389850	53500	53400	53500	53400	202
475	20250402	132400	19734590350	53400	53400	53500	53400	211
476	20250402	132300	19723320750	53500	53400	53500	53400	185
477	20250402	132200	19713427450	53500	53400	53500	53400	2006
478	20250402	132100	19606304650	53500	53500	53500	53400	503
479	20250402	132000	19579424850	53400	53500	53500	53400	283
480	20250402	131900	19564293750	53400	53500	53500	53400	1560
481	20250402	131800	19480848050	53400	53400	53500	53400	517
482	20250402	131700	19453227600	53500	53400	53500	53300	5745
483	20250402	131600	19146394400	53400	53500	53500	53000	12837
484	20250402	131500	18462491250	53500	53500	53500	53400	1359
485	20250402	131400	18389796750	53500	53500	53500	53400	311
486	20250402	131300	18373181400	53400	53400	53500	53400	968
487	20250402	131200	18321432000	53500	53500	53500	53400	452
488	20250402	131100	18297261500	53500	53500	53600	53400	2173
489	20250402	131000	18181138300	53500	53500	53600	53500	2273
490	20250402	130900	18059527200	53600	53600	53600	53500	1099
491	20250402	130800	18000635900	53600	53600	53700	53600	103
492	20250402	130700	17995114600	53600	53700	53700	53600	178
493	20250402	130600	17985567500	53600	53700	53700	53600	501
494	20250402	130500	17958698400	53600	53700	53700	53600	459
495	20250402	130400	17934086300	53700	53700	53800	53500	2508
496	20250402	130300	17799508600	53700	53800	53800	53700	314
497	20250402	130200	17782630400	53700	53800	53800	53700	635
498	20250402	130100	17748507100	53800	53700	53800	53700	97
499	20250402	130000	17743296200	53800	53700	53800	53700	315
500	20250402	125900	17726364300	53800	53900	53900	53800	366
501	20250402	125800	17706669500	53800	53800	53900	53800	288
502	20250402	125700	17691173400	53800	53900	53900	53800	324
503	20250402	125600	17673728100	53900	53900	53900	53800	123
504	20250402	125500	17667103900	53800	53800	53900	53800	114
505	20250402	125400	17660970000	53900	53900	54000	53800	516
506	20250402	125300	17633156700	53900	53800	53900	53800	831
507	20250402	125200	17588372900	53900	53900	54000	53900	350
508	20250402	125100	17569504300	54000	54000	54000	53900	163
509	20250402	125000	17560706300	54000	53900	54100	53900	1172
510	20250402	124900	17497496900	53900	53700	54100	53700	6039
511	20250402	124800	17172109100	53700	53600	53700	53500	1362
512	20250402	124700	17099034400	53600	53500	53600	53500	112
513	20250402	124600	17093032900	53500	53700	53700	53500	885
514	20250402	124500	17045611800	53600	53700	53700	53600	291
515	20250402	124400	17030003200	53700	53500	53700	53500	1822
516	20250402	124300	16932348900	53500	53500	53600	53500	205
517	20250402	124200	16921376250	53500	53600	53600	53500	902
518	20250402	124100	16873044050	53600	53600	53600	53500	339
519	20250402	124000	16854880850	53500	53700	53700	53500	2647
520	20250402	123900	16712982350	53700	53800	53800	53600	622
521	20250402	123800	16679581450	53700	53700	53800	53700	252
522	20250402	123700	16666038250	53700	53700	53800	53700	225
523	20250402	123600	16653944450	53800	53800	53800	53700	146
524	20250402	123500	16646100350	53800	53700	53800	53700	307
525	20250402	123400	16629601250	53700	53700	53800	53700	187
526	20250402	123300	16619555150	53700	53800	53800	53700	459
527	20250402	123200	16594877450	53700	53600	53800	53600	4232
528	20250402	123100	16367609350	53600	53600	53700	53600	280
529	20250402	123000	16352599850	53700	53700	53700	53600	373
530	20250402	122900	16332606050	53700	53600	53700	53600	995
531	20250402	122800	16279255750	53600	53700	53700	53600	1936
532	20250402	122700	16175467650	53700	53700	53800	53700	470
533	20250402	122600	16150212850	53700	53800	53800	53700	378
534	20250402	122500	16129898650	53700	53700	53700	53700	279
535	20250402	122400	16114916350	53800	53700	53800	53700	581
536	20250402	122300	16083703850	53700	53700	53800	53700	423
537	20250402	122200	16060971550	53700	53800	53800	53700	131
538	20250402	122100	16053931850	53700	53700	53800	53700	104
539	20250402	122000	16048346750	53800	53700	53800	53700	257
540	20250402	121900	16034534950	53700	53700	53800	53700	213
541	20250402	121800	16023088450	53700	53700	53800	53700	286
542	20250402	121700	16007730150	53700	53700	53800	53700	251
543	20250402	121600	15994235550	53800	53800	53800	53700	342
544	20250402	121500	15975865450	53800	53800	53800	53700	191
545	20250402	121400	15965606050	53700	53800	53800	53700	205
546	20250402	121300	15954583450	53700	53800	53800	53700	358
547	20250402	121200	15935355850	53700	53800	53800	53700	417
548	20250402	121100	15912944450	53800	53800	53800	53700	203
549	20250402	121000	15902032650	53700	53800	53800	53700	61
550	20250402	120900	15898755050	53800	53700	53800	53700	307
551	20250402	120800	15882259650	53700	53800	53800	53700	570
552	20250402	120700	15851633350	53700	53700	53800	53700	328
553	20250402	120600	15834015550	53700	53700	53800	53700	292
554	20250402	120500	15818330150	53700	53800	53800	53700	163
555	20250402	120400	15809575850	53800	53800	53800	53700	417
556	20250402	120300	15787168450	53700	53700	53800	53700	303
557	20250402	120200	15770891650	53700	53500	53800	53500	3906
558	20250402	120100	15561449450	53600	53600	53600	53500	335
559	20250402	120000	15543509050	53600	53500	53600	53500	134
560	20250402	115900	15536337050	53500	53600	53600	53500	327
561	20250402	115800	15518830950	53500	53600	53600	53500	1425
562	20250402	115700	15442579950	53500	53500	53600	53500	260
563	20250402	115600	15428664250	53500	53600	53600	53500	478
564	20250402	115500	15403060250	53600	53700	53700	53600	1963
565	20250402	115400	15297831050	53700	53600	53700	53600	158
566	20250402	115300	15289356700	53600	53600	53700	53600	285
567	20250402	115200	15274075550	53600	53700	53700	53600	433
568	20250402	115100	15250841950	53600	53600	53700	53600	203
569	20250402	115000	15239958150	53700	53700	53700	53600	189
570	20250402	114900	15229821850	53600	53700	53700	53600	549
571	20250402	114800	15200364950	53600	53700	53700	53600	307
572	20250402	114700	15183907750	53600	53600	53700	53600	1044
573	20250402	114600	15127938850	53700	53600	53700	53600	422
574	20250402	114500	15105299250	53600	53700	53700	53600	154
575	20250402	114400	15097040350	53700	53600	53700	53600	1087
576	20250402	114300	15038679250	53700	53600	53700	53600	477
577	20250402	114200	15013087500	53650	53600	53700	53600	680
578	20250402	114100	14976636150	53700	53600	53700	53600	218
579	20250402	114000	14964942750	53700	53700	53700	53600	498
580	20250402	113900	14938229150	53700	53700	53750	53650	466
581	20250402	113800	14913206550	53800	53700	53800	53700	1190
582	20250402	113700	14849271850	53700	53700	53800	53700	550
583	20250402	113600	14819715850	53700	53700	53800	53700	255
584	20250402	113500	14806010650	53700	53900	53900	53700	806
585	20250402	113400	14762652750	54000	53900	54000	53900	434
586	20250402	113300	14739244450	53900	53900	54000	53900	186
587	20250402	113200	14729213350	53900	53900	54000	53900	365
588	20250402	113100	14709533850	54000	54000	54000	53900	734
589	20250402	113000	14669941550	54000	54100	54100	54000	545
590	20250402	112900	14640504650	54000	54000	54100	54000	396
591	20250402	112800	14619093650	54100	54000	54100	54000	206
592	20250402	112700	14607955350	54100	54100	54100	54000	508
593	20250402	112600	14580504050	54100	54000	54100	54000	349
594	20250402	112500	14561652750	54000	54100	54100	54000	97
595	20250402	112400	14556410250	54000	54000	54100	54000	656
596	20250402	112300	14520946750	54000	54100	54100	54000	336
597	20250402	112200	14502799050	54000	54000	54100	54000	382
598	20250402	112100	14482153050	54000	54100	54100	53900	1625
599	20250402	112000	14394403350	54000	54100	54100	54000	248
600	20250402	111900	14381000950	54000	54100	54100	54000	578
601	20250402	111800	14349758050	54100	54000	54100	54000	850
602	20250402	111700	14303833550	54000	54000	54000	53900	501
603	20250402	111600	14276792050	54000	54000	54000	53900	1085
604	20250402	111500	14218203950	54000	54000	54100	54000	1117
605	20250402	111400	14157874050	54100	54050	54100	54000	533
606	20250402	111300	14129083250	54100	54100	54100	54000	309
607	20250402	111200	14112382350	54100	54000	54100	54000	907
608	20250402	111100	14063318250	54000	54000	54100	54000	293
609	20250402	111000	14047492650	54000	54000	54100	54000	293
610	20250402	110900	14031650250	54100	54200	54300	54000	1060
611	20250402	110800	13974277850	54200	54300	54300	54100	986
612	20250402	110700	13920836950	54300	54400	54400	54200	586
613	20250402	110600	13889020550	54400	54400	54500	54300	537
614	20250402	110500	13859799850	54400	54600	54600	54400	493
615	20250402	110400	13832925750	54600	54600	54600	54500	531
616	20250402	110300	13803973950	54500	54600	54700	54500	1404
617	20250402	110200	13727327150	54600	54500	54700	54400	1355
618	20250402	110100	13653326950	54500	54500	54500	54400	894
619	20250402	110000	13604618350	54400	54500	54500	54400	803
620	20250402	105900	13560873050	54400	54300	54400	54300	1305
621	20250402	105800	13489886350	54400	54300	54400	54300	1978
622	20250402	105700	13382288350	54300	54200	54400	54100	792
623	20250402	105600	13339327350	54300	54200	54300	54100	1333
624	20250402	105500	13267098250	54200	54100	54300	54100	365
625	20250402	105400	13247303150	54200	53900	54200	53900	2460
626	20250402	105300	13114263350	53800	53700	53900	53700	866
627	20250402	105200	13067656350	53700	53900	53900	53700	1028
628	20250402	105100	13012360650	53900	53800	53900	53800	286
629	20250402	105000	12996971250	53800	53800	53900	53700	2223
630	20250402	104900	12877401250	53700	53800	53900	53700	1620
631	20250402	104800	12790291350	53800	53800	53900	53800	457
632	20250402	104700	12765701750	53800	53800	53900	53800	465
633	20250402	104600	12740672550	53800	53900	54000	53800	1109
634	20250402	104500	12680887300	53900	54000	54100	53900	856
635	20250402	104400	12634669000	54100	54000	54100	54000	263
636	20250402	104300	12620460300	54000	54100	54200	53900	1018
637	20250402	104200	12565490800	54100	54000	54100	53900	1046
638	20250402	104100	12508966100	54000	54000	54100	53900	1648
639	20250402	104000	12420012800	54100	54100	54100	54000	995
640	20250402	103900	12366194000	54100	54100	54100	54000	1117
641	20250402	103800	12305794000	54100	54000	54100	54000	190
642	20250402	103700	12295525600	54100	54000	54100	54000	321
643	20250402	103600	12278186600	54000	54000	54100	53900	1782
644	20250402	103500	12181943950	53900	53900	54000	53900	705
645	20250402	103400	12143942850	54000	54000	54100	53900	808
646	20250402	103300	12100370450	54000	54000	54100	54000	666
647	20250402	103200	12064402650	54100	54000	54100	54000	1037
648	20250402	103100	12008386750	54000	54200	54200	54000	1670
649	20250402	103000	11918050550	54100	54100	54200	54000	724
650	20250402	102900	11878884750	54000	54300	54400	54000	2718
651	20250402	102800	11731545000	54300	54200	54300	54100	1519
652	20250402	102700	11649185400	54200	54300	54300	54100	698
653	20250402	102600	11611319700	54300	54200	54400	54200	4941
654	20250402	102500	11343258000	54100	54100	54200	54000	3010
655	20250402	102400	11180418500	54000	53800	54100	53700	3263
656	20250402	102300	11004424300	53800	53700	53900	53600	4465
657	20250402	102200	10764541700	53700	53700	53900	53700	676
658	20250402	102100	10728214900	53700	53700	53800	53600	2455
659	20250402	102000	10596274200	53700	53600	53700	53600	684
660	20250402	101900	10559590400	53600	53500	53700	53500	2385
661	20250402	101800	10431761700	53500	53300	53500	53300	2194
662	20250402	101700	10314685000	53300	53300	53500	53300	3300
663	20250402	101600	10138680350	53300	53500	53600	53300	6635
664	20250402	101500	9784199600	53700	53700	53700	53500	4472
665	20250402	101400	9544377000	53700	53800	53800	53700	1639
666	20250402	101300	9456342550	53800	54100	54100	53700	4310
667	20250402	101200	9224389750	54100	54100	54100	54000	1458
668	20250402	101100	9145596150	54100	54100	54100	54000	722
669	20250402	101000	9106577950	54100	54100	54100	54000	1683
670	20250402	100900	9015538050	54000	54100	54100	54000	893
671	20250402	100800	8967243350	54000	54200	54200	54000	4709
672	20250402	100700	8712247050	54100	54100	54200	54100	125
673	20250402	100600	8705482950	54100	54100	54200	54000	2991
674	20250402	100500	8543730350	54100	54100	54100	54000	824
675	20250402	100400	8499186250	54100	54100	54100	54000	1434
676	20250402	100300	8421678900	54100	54200	54200	54000	2125
677	20250402	100200	8306777700	54100	54100	54200	54000	4021
678	20250402	100100	8089241300	54000	54100	54150	54000	2971
679	20250402	100000	7928529450	54100	54200	54300	54100	2809
680	20250402	095900	7776464050	54300	54200	54300	54100	6667
681	20250402	095800	7415397650	54200	54300	54400	54200	3994
682	20250402	095700	7198739350	54400	54600	54600	54400	2249
683	20250402	095600	7076365950	54500	54700	54800	54300	5282
684	20250402	095500	6788058050	54700	54900	54900	54700	3946
685	20250402	095400	6571661400	54900	54900	55000	54900	1078
686	20250402	095300	6512443400	55000	55000	55000	54900	2001
687	20250402	095200	6402581800	55000	55100	55100	54900	1596
688	20250402	095100	6314757400	55100	55000	55100	55000	2101
689	20250402	095000	6199171200	55000	54900	55000	54900	479
690	20250402	094900	6172851950	55000	54900	55000	54900	1140
691	20250402	094800	6110263150	54900	54900	55000	54800	2101
692	20250402	094700	5994953450	55000	54900	55000	54900	459
693	20250402	094600	5969752750	54900	55000	55100	54900	2193
694	20250402	094500	5849238550	55000	55100	55100	55000	5100
695	20250402	094400	5568568500	55100	55300	55300	55000	5799
696	20250402	094300	5249110500	55200	55400	55400	55200	3333
697	20250402	094200	5064809500	55400	55600	55600	55400	2070
698	20250402	094100	4950081900	55600	55700	55700	55500	491
699	20250402	094000	4922786100	55600	55700	55800	55600	955
700	20250402	093900	4869611300	55700	55800	55800	55700	107
701	20250402	093800	4863644000	55800	55700	55800	55600	368
702	20250402	093700	4843145000	55700	55600	55700	55600	916
703	20250402	093600	4792206700	55600	55600	55600	55500	243
704	20250402	093500	4778712200	55500	55600	55600	55500	89
705	20250402	093400	4773769800	55500	55500	55600	55400	1651
706	20250402	093300	4682154350	55500	55500	55500	55400	78
707	20250402	093200	4677829650	55500	55500	55500	55400	1266
708	20250402	093100	4607585950	55500	55500	55600	55400	1304
709	20250402	093000	4535203150	55500	55600	55600	55500	634
710	20250402	092900	4500010450	55600	55500	55600	55500	599
711	20250402	092800	4466761250	55500	55300	55500	55300	1457
712	20250402	092700	4386003800	55400	55500	55500	55400	855
713	20250402	092600	4338622400	55500	55400	55500	55300	2116
714	20250402	092500	4221388400	55400	55600	55600	55400	1931
715	20250402	092400	4114273750	55500	55600	55600	55400	826
716	20250402	092300	4068427950	55500	55500	55600	55500	893
717	20250402	092200	4018844250	55400	55600	55600	55400	3265
718	20250402	092100	3837713250	55700	55700	55700	55600	546
719	20250402	092000	3807336300	55700	55800	55800	55600	3159
720	20250402	091900	3631462800	55800	55900	55900	55800	1252
721	20250402	091800	3561601100	55900	55800	55900	55800	1102
722	20250402	091700	3500092200	55800	56100	56200	55800	1630
723	20250402	091600	3408779600	56100	56200	56200	56100	555
724	20250402	091500	3377600700	56200	56100	56300	56000	1570
725	20250402	091400	3289397200	56200	55900	56200	55800	1575
726	20250402	091300	3201149950	55900	55800	55900	55600	1286
727	20250402	091200	3129406300	55700	55800	55900	55700	2874
728	20250402	091100	2969042500	55800	55700	55900	55600	1716
729	20250402	091000	2873403700	55700	55800	55800	55400	2691
730	20250402	090900	2723889000	55700	56000	56000	55700	3480
731	20250402	090800	2529433200	56000	55900	56000	55800	2356
732	20250402	090700	2397688500	55900	56000	56100	55600	5593
733	20250402	090600	2085179500	56100	56200	56200	56000	1624
734	20250402	090500	1994136300	56100	56400	56400	56100	3304
735	20250402	090400	1808496900	56400	56300	56500	56200	6037
736	20250402	090300	1468426300	56300	56600	56600	56100	4228
737	20250402	090200	1230038700	56500	56800	56800	56400	4731
738	20250402	090100	962376700	56800	57000	57000	56700	2279
739	20250402	090000	832813600	56900	56900	57000	56500	14633