KissMeData/466100/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211900	35752426545	19850	19850	19850	19850	35529
3	20250403	211800	35752426545	19850	19850	19850	19850	0
4	20250403	211700	35752426545	19850	19850	19850	19850	0
5	20250403	211600	35752426545	19850	19850	19850	19850	0
6	20250403	211500	35752426545	19850	19850	19850	19850	0
7	20250403	211400	35752426545	19850	19850	19850	19850	0
8	20250403	211300	35752426545	19850	19850	19850	19850	0
9	20250403	211200	35752426545	19850	19850	19850	19850	0
10	20250403	211100	35752426545	19850	19850	19850	19850	0
11	20250403	211000	35752426545	19850	19850	19850	19850	0
12	20250403	210900	35752426545	19850	19850	19850	19850	0
13	20250403	210800	35752426545	19850	19850	19850	19850	0
14	20250403	210700	35752426545	19850	19850	19850	19850	0
15	20250403	210600	35752426545	19850	19850	19850	19850	0
16	20250403	210500	35752426545	19850	19850	19850	19850	0
17	20250403	210400	35752426545	19850	19850	19850	19850	0
18	20250403	210300	35752426545	19850	19850	19850	19850	0
19	20250403	210200	35752426545	19850	19850	19850	19850	0
20	20250403	210100	35752426545	19850	19850	19850	19850	0
21	20250403	210000	35752426545	19850	19850	19850	19850	0
22	20250403	205900	35752426545	19850	19850	19850	19850	0
23	20250403	205800	35752426545	19850	19850	19850	19850	0
24	20250403	205700	35752426545	19850	19850	19850	19850	0
25	20250403	205600	35752426545	19850	19850	19850	19850	0
26	20250403	205500	35752426545	19850	19850	19850	19850	0
27	20250403	205400	35752426545	19850	19850	19850	19850	0
28	20250403	205300	35752426545	19850	19850	19850	19850	0
29	20250403	205200	35752426545	19850	19850	19850	19850	0
30	20250403	205100	35752426545	19850	19850	19850	19850	0
31	20250403	205000	35752426545	19850	19850	19850	19850	0
32	20250403	204900	35752426545	19850	19850	19850	19850	35529
33	20250403	204800	35752426545	19850	19850	19850	19850	0
34	20250403	204700	35752426545	19850	19850	19850	19850	0
35	20250403	204600	35752426545	19850	19850	19850	19850	0
36	20250403	204500	35752426545	19850	19850	19850	19850	0
37	20250403	204400	35752426545	19850	19850	19850	19850	0
38	20250403	204300	35752426545	19850	19850	19850	19850	0
39	20250403	204200	35752426545	19850	19850	19850	19850	0
40	20250403	204100	35752426545	19850	19850	19850	19850	0
41	20250403	204000	35752426545	19850	19850	19850	19850	0
42	20250403	203900	35752426545	19850	19850	19850	19850	0
43	20250403	203800	35752426545	19850	19850	19850	19850	0
44	20250403	203700	35752426545	19850	19850	19850	19850	0
45	20250403	203600	35752426545	19850	19850	19850	19850	0
46	20250403	203500	35752426545	19850	19850	19850	19850	0
47	20250403	203400	35752426545	19850	19850	19850	19850	0
48	20250403	203300	35752426545	19850	19850	19850	19850	0
49	20250403	203200	35752426545	19850	19850	19850	19850	0
50	20250403	203100	35752426545	19850	19850	19850	19850	0
51	20250403	203000	35752426545	19850	19850	19850	19850	0
52	20250403	202900	35752426545	19850	19850	19850	19850	0
53	20250403	202800	35752426545	19850	19850	19850	19850	0
54	20250403	202700	35752426545	19850	19850	19850	19850	0
55	20250403	202600	35752426545	19850	19850	19850	19850	0
56	20250403	202500	35752426545	19850	19850	19850	19850	0
57	20250403	202400	35752426545	19850	19850	19850	19850	0
58	20250403	202300	35752426545	19850	19850	19850	19850	0
59	20250403	202200	35752426545	19850	19850	19850	19850	0
60	20250403	202100	35752426545	19850	19850	19850	19850	0
61	20250403	202000	35752426545	19850	19850	19850	19850	0
62	20250403	201900	35752426545	19850	19850	19850	19850	35529
63	20250403	201800	35752426545	19850	19850	19850	19850	0
64	20250403	201700	35752426545	19850	19850	19850	19850	0
65	20250403	201600	35752426545	19850	19850	19850	19850	0
66	20250403	201500	35752426545	19850	19850	19850	19850	0
67	20250403	201400	35752426545	19850	19850	19850	19850	0
68	20250403	201300	35752426545	19850	19850	19850	19850	0
69	20250403	201200	35752426545	19850	19850	19850	19850	0
70	20250403	201100	35752426545	19850	19850	19850	19850	0
71	20250403	201000	35752426545	19850	19850	19850	19850	0
72	20250403	200900	35752426545	19850	19850	19850	19850	0
73	20250403	200800	35752426545	19850	19850	19850	19850	0
74	20250403	200700	35752426545	19850	19850	19850	19850	0
75	20250403	200600	35752426545	19850	19850	19850	19850	0
76	20250403	200500	35752426545	19850	19850	19850	19850	0
77	20250403	200400	35752426545	19850	19850	19850	19850	0
78	20250403	200300	35752426545	19850	19850	19850	19850	0
79	20250403	200200	35752426545	19850	19850	19850	19850	0
80	20250403	200100	35752426545	19850	19850	19850	19850	0
81	20250403	200000	35752426545	19850	19850	19850	19850	0
82	20250403	195900	35752426545	19850	19850	19850	19850	0
83	20250403	195800	35752426545	19850	19850	19850	19850	0
84	20250403	195700	35752426545	19850	19850	19850	19850	0
85	20250403	195600	35752426545	19850	19850	19850	19850	0
86	20250403	195500	35752426545	19850	19850	19850	19850	0
87	20250403	195400	35752426545	19850	19850	19850	19850	0
88	20250403	195300	35752426545	19850	19850	19850	19850	0
89	20250403	195200	35752426545	19850	19850	19850	19850	0
90	20250403	195100	35752426545	19850	19850	19850	19850	0
91	20250403	195000	35752426545	19850	19850	19850	19850	0
92	20250403	194900	35752426545	19850	19850	19850	19850	35529
93	20250403	194800	35752426545	19850	19850	19850	19850	0
94	20250403	194700	35752426545	19850	19850	19850	19850	0
95	20250403	194600	35752426545	19850	19850	19850	19850	0
96	20250403	194500	35752426545	19850	19850	19850	19850	0
97	20250403	194400	35752426545	19850	19850	19850	19850	0
98	20250403	194300	35752426545	19850	19850	19850	19850	0
99	20250403	194200	35752426545	19850	19850	19850	19850	0
100	20250403	194100	35752426545	19850	19850	19850	19850	0
101	20250403	194000	35752426545	19850	19850	19850	19850	0
102	20250403	193900	35752426545	19850	19850	19850	19850	0
103	20250403	193800	35752426545	19850	19850	19850	19850	0
104	20250403	193700	35752426545	19850	19850	19850	19850	0
105	20250403	193600	35752426545	19850	19850	19850	19850	0
106	20250403	193500	35752426545	19850	19850	19850	19850	0
107	20250403	193400	35752426545	19850	19850	19850	19850	0
108	20250403	193300	35752426545	19850	19850	19850	19850	0
109	20250403	193200	35752426545	19850	19850	19850	19850	0
110	20250403	193100	35752426545	19850	19850	19850	19850	0
111	20250403	193000	35752426545	19850	19850	19850	19850	0
112	20250403	192900	35752426545	19850	19850	19850	19850	0
113	20250403	192800	35752426545	19850	19850	19850	19850	0
114	20250403	192700	35752426545	19850	19850	19850	19850	0
115	20250403	192600	35752426545	19850	19850	19850	19850	0
116	20250403	192500	35752426545	19850	19850	19850	19850	0
117	20250403	192400	35752426545	19850	19850	19850	19850	0
118	20250403	192300	35752426545	19850	19850	19850	19850	0
119	20250403	192200	35752426545	19850	19850	19850	19850	0
120	20250403	192100	35752426545	19850	19850	19850	19850	0
121	20250403	192000	35752426545	19850	19850	19850	19850	0
122	20250403	191900	35752426545	19850	19850	19850	19850	35529
123	20250403	191800	35752426545	19850	19850	19850	19850	0
124	20250403	191700	35752426545	19850	19850	19850	19850	0
125	20250403	191600	35752426545	19850	19850	19850	19850	0
126	20250403	191500	35752426545	19850	19850	19850	19850	0
127	20250403	191400	35752426545	19850	19850	19850	19850	0
128	20250403	191300	35752426545	19850	19850	19850	19850	0
129	20250403	191200	35752426545	19850	19850	19850	19850	0
130	20250403	191100	35752426545	19850	19850	19850	19850	0
131	20250403	191000	35752426545	19850	19850	19850	19850	0
132	20250403	190900	35752426545	19850	19850	19850	19850	0
133	20250403	190800	35752426545	19850	19850	19850	19850	0
134	20250403	190700	35752426545	19850	19850	19850	19850	0
135	20250403	190600	35752426545	19850	19850	19850	19850	0
136	20250403	190500	35752426545	19850	19850	19850	19850	0
137	20250403	190400	35752426545	19850	19850	19850	19850	0
138	20250403	190300	35752426545	19850	19850	19850	19850	0
139	20250403	190200	35752426545	19850	19850	19850	19850	0
140	20250403	190100	35752426545	19850	19850	19850	19850	0
141	20250403	190000	35752426545	19850	19850	19850	19850	0
142	20250403	185900	35752426545	19850	19850	19850	19850	0
143	20250403	185800	35752426545	19850	19850	19850	19850	0
144	20250403	185700	35752426545	19850	19850	19850	19850	0
145	20250403	185600	35752426545	19850	19850	19850	19850	0
146	20250403	185500	35752426545	19850	19850	19850	19850	0
147	20250403	185400	35752426545	19850	19850	19850	19850	0
148	20250403	185300	35752426545	19850	19850	19850	19850	0
149	20250403	185200	35752426545	19850	19850	19850	19850	0
150	20250403	185100	35752426545	19850	19850	19850	19850	0
151	20250403	185000	35752426545	19850	19850	19850	19850	0
152	20250403	184900	35752426545	19850	19850	19850	19850	35529
153	20250403	184800	35752426545	19850	19850	19850	19850	0
154	20250403	184700	35752426545	19850	19850	19850	19850	0
155	20250403	184600	35752426545	19850	19850	19850	19850	0
156	20250403	184500	35752426545	19850	19850	19850	19850	0
157	20250403	184400	35752426545	19850	19850	19850	19850	0
158	20250403	184300	35752426545	19850	19850	19850	19850	0
159	20250403	184200	35752426545	19850	19850	19850	19850	0
160	20250403	184100	35752426545	19850	19850	19850	19850	0
161	20250403	184000	35752426545	19850	19850	19850	19850	0
162	20250403	183900	35752426545	19850	19850	19850	19850	0
163	20250403	183800	35752426545	19850	19850	19850	19850	0
164	20250403	183700	35752426545	19850	19850	19850	19850	0
165	20250403	183600	35752426545	19850	19850	19850	19850	0
166	20250403	183500	35752426545	19850	19850	19850	19850	0
167	20250403	183400	35752426545	19850	19850	19850	19850	0
168	20250403	183300	35752426545	19850	19850	19850	19850	0
169	20250403	183200	35752426545	19850	19850	19850	19850	0
170	20250403	183100	35752426545	19850	19850	19850	19850	0
171	20250403	183000	35752426545	19850	19850	19850	19850	0
172	20250403	182900	35752426545	19850	19850	19850	19850	0
173	20250403	182800	35752426545	19850	19850	19850	19850	0
174	20250403	182700	35752426545	19850	19850	19850	19850	0
175	20250403	182600	35752426545	19850	19850	19850	19850	0
176	20250403	182500	35752426545	19850	19850	19850	19850	0
177	20250403	182400	35752426545	19850	19850	19850	19850	0
178	20250403	182300	35752426545	19850	19850	19850	19850	0
179	20250403	182200	35752426545	19850	19850	19850	19850	0
180	20250403	182100	35752426545	19850	19850	19850	19850	0
181	20250403	182000	35752426545	19850	19850	19850	19850	0
182	20250403	181900	35752426545	19850	19850	19850	19850	35529
183	20250403	181800	35752426545	19850	19850	19850	19850	0
184	20250403	181700	35752426545	19850	19850	19850	19850	0
185	20250403	181600	35752426545	19850	19850	19850	19850	0
186	20250403	181500	35752426545	19850	19850	19850	19850	0
187	20250403	181400	35752426545	19850	19850	19850	19850	0
188	20250403	181300	35752426545	19850	19850	19850	19850	0
189	20250403	181200	35752426545	19850	19850	19850	19850	0
190	20250403	181100	35752426545	19850	19850	19850	19850	0
191	20250403	181000	35752426545	19850	19850	19850	19850	0
192	20250403	180900	35752426545	19850	19850	19850	19850	0
193	20250403	180800	35752426545	19850	19850	19850	19850	0
194	20250403	180700	35752426545	19850	19850	19850	19850	0
195	20250403	180600	35752426545	19850	19850	19850	19850	0
196	20250403	180500	35752426545	19850	19850	19850	19850	0
197	20250403	180400	35752426545	19850	19850	19850	19850	0
198	20250403	180300	35752426545	19850	19850	19850	19850	0
199	20250403	180200	35752426545	19850	19850	19850	19850	0
200	20250403	180100	35752426545	19850	19850	19850	19850	0
201	20250403	180000	35752426545	19850	19850	19850	19850	0
202	20250403	175900	35752426545	19850	19850	19850	19850	0
203	20250403	175800	35752426545	19850	19850	19850	19850	0
204	20250403	175700	35752426545	19850	19850	19850	19850	0
205	20250403	175600	35752426545	19850	19850	19850	19850	0
206	20250403	175500	35752426545	19850	19850	19850	19850	0
207	20250403	175400	35752426545	19850	19850	19850	19850	0
208	20250403	175300	35752426545	19850	19850	19850	19850	0
209	20250403	175200	35752426545	19850	19850	19850	19850	0
210	20250403	175100	35752426545	19850	19850	19850	19850	0
211	20250403	175000	35752426545	19850	19850	19850	19850	0
212	20250403	174900	35752426545	19850	19850	19850	19850	35529
213	20250403	174800	35752426545	19850	19850	19850	19850	0
214	20250403	174700	35752426545	19850	19850	19850	19850	0
215	20250403	174600	35752426545	19850	19850	19850	19850	0
216	20250403	174500	35752426545	19850	19850	19850	19850	0
217	20250403	174400	35752426545	19850	19850	19850	19850	0
218	20250403	174300	35752426545	19850	19850	19850	19850	0
219	20250403	174200	35752426545	19850	19850	19850	19850	0
220	20250403	174100	35752426545	19850	19850	19850	19850	0
221	20250403	174000	35752426545	19850	19850	19850	19850	0
222	20250403	173900	35752426545	19850	19850	19850	19850	0
223	20250403	173800	35752426545	19850	19850	19850	19850	0
224	20250403	173700	35752426545	19850	19850	19850	19850	0
225	20250403	173600	35752426545	19850	19850	19850	19850	0
226	20250403	173500	35752426545	19850	19850	19850	19850	0
227	20250403	173400	35752426545	19850	19850	19850	19850	0
228	20250403	173300	35752426545	19850	19850	19850	19850	0
229	20250403	173200	35752426545	19850	19850	19850	19850	0
230	20250403	173100	35752426545	19850	19850	19850	19850	0
231	20250403	173000	35752426545	19850	19850	19850	19850	0
232	20250403	172900	35752426545	19850	19850	19850	19850	0
233	20250403	172800	35752426545	19850	19850	19850	19850	0
234	20250403	172700	35752426545	19850	19850	19850	19850	0
235	20250403	172600	35752426545	19850	19850	19850	19850	0
236	20250403	172500	35752426545	19850	19850	19850	19850	0
237	20250403	172400	35752426545	19850	19850	19850	19850	0
238	20250403	172300	35752426545	19850	19850	19850	19850	0
239	20250403	172200	35752426545	19850	19850	19850	19850	0
240	20250403	172100	35752426545	19850	19850	19850	19850	0
241	20250403	172000	35752426545	19850	19850	19850	19850	0
242	20250403	171900	35752426545	19850	19850	19850	19850	35529
243	20250403	171800	35752426545	19850	19850	19850	19850	0
244	20250403	171700	35752426545	19850	19850	19850	19850	0
245	20250403	171600	35752426545	19850	19850	19850	19850	0
246	20250403	171500	35752426545	19850	19850	19850	19850	0
247	20250403	171400	35752426545	19850	19850	19850	19850	0
248	20250403	171300	35752426545	19850	19850	19850	19850	0
249	20250403	171200	35752426545	19850	19850	19850	19850	0
250	20250403	171100	35752426545	19850	19850	19850	19850	0
251	20250403	171000	35752426545	19850	19850	19850	19850	0
252	20250403	170900	35752426545	19850	19850	19850	19850	0
253	20250403	170800	35752426545	19850	19850	19850	19850	0
254	20250403	170700	35752426545	19850	19850	19850	19850	0
255	20250403	170600	35752426545	19850	19850	19850	19850	0
256	20250403	170500	35752426545	19850	19850	19850	19850	0
257	20250403	170400	35752426545	19850	19850	19850	19850	0
258	20250403	170300	35752426545	19850	19850	19850	19850	0
259	20250403	170200	35752426545	19850	19850	19850	19850	0
260	20250403	170100	35752426545	19850	19850	19850	19850	0
261	20250403	170000	35752426545	19850	19850	19850	19850	0
262	20250403	165900	35752426545	19850	19850	19850	19850	0
263	20250403	165800	35752426545	19850	19850	19850	19850	0
264	20250403	165700	35752426545	19850	19850	19850	19850	0
265	20250403	165600	35752426545	19850	19850	19850	19850	0
266	20250403	165500	35752426545	19850	19850	19850	19850	0
267	20250403	165400	35752426545	19850	19850	19850	19850	0
268	20250403	165300	35752426545	19850	19850	19850	19850	0
269	20250403	165200	35752426545	19850	19850	19850	19850	0
270	20250403	165100	35752426545	19850	19850	19850	19850	0
271	20250403	165000	35752426545	19850	19850	19850	19850	0
272	20250403	164900	35752426545	19850	19850	19850	19850	35529
273	20250403	164800	35752426545	19850	19850	19850	19850	0
274	20250403	164700	35752426545	19850	19850	19850	19850	0
275	20250403	164600	35752426545	19850	19850	19850	19850	0
276	20250403	164500	35752426545	19850	19850	19850	19850	0
277	20250403	164400	35752426545	19850	19850	19850	19850	0
278	20250403	164300	35752426545	19850	19850	19850	19850	0
279	20250403	164200	35752426545	19850	19850	19850	19850	0
280	20250403	164100	35752426545	19850	19850	19850	19850	0
281	20250403	164000	35752426545	19850	19850	19850	19850	0
282	20250403	163900	35752426545	19850	19850	19850	19850	0
283	20250403	163800	35752426545	19850	19850	19850	19850	0
284	20250403	163700	35752426545	19850	19850	19850	19850	0
285	20250403	163600	35752426545	19850	19850	19850	19850	0
286	20250403	163500	35752426545	19850	19850	19850	19850	0
287	20250403	163400	35752426545	19850	19850	19850	19850	0
288	20250403	163300	35752426545	19850	19850	19850	19850	0
289	20250403	163200	35752426545	19850	19850	19850	19850	0
290	20250403	163100	35752426545	19850	19850	19850	19850	0
291	20250403	163000	35752426545	19850	19850	19850	19850	0
292	20250403	162900	35752426545	19850	19850	19850	19850	0
293	20250403	162800	35752426545	19850	19850	19850	19850	0
294	20250403	162700	35752426545	19850	19850	19850	19850	0
295	20250403	162600	35752426545	19850	19850	19850	19850	0
296	20250403	162500	35752426545	19850	19850	19850	19850	0
297	20250403	162400	35752426545	19850	19850	19850	19850	0
298	20250403	162300	35752426545	19850	19850	19850	19850	0
299	20250403	162200	35752426545	19850	19850	19850	19850	0
300	20250403	162100	35752426545	19850	19850	19850	19850	0
301	20250403	162000	35752426545	19850	19850	19850	19850	0
302	20250403	161900	35752426545	19850	19850	19850	19850	35529
303	20250403	161800	35752426545	19850	19850	19850	19850	0
304	20250403	161700	35752426545	19850	19850	19850	19850	0
305	20250403	161600	35752426545	19850	19850	19850	19850	0
306	20250403	161500	35752426545	19850	19850	19850	19850	0
307	20250403	161400	35752426545	19850	19850	19850	19850	0
308	20250403	161300	35752426545	19850	19850	19850	19850	0
309	20250403	161200	35752426545	19850	19850	19850	19850	0
310	20250403	161100	35752426545	19850	19850	19850	19850	0
311	20250403	161000	35752426545	19850	19850	19850	19850	0
312	20250403	160900	35752426545	19850	19850	19850	19850	0
313	20250403	160800	35752426545	19850	19850	19850	19850	0
314	20250403	160700	35752426545	19850	19850	19850	19850	0
315	20250403	160600	35752426545	19850	19850	19850	19850	0
316	20250403	160500	35752426545	19850	19850	19850	19850	0
317	20250403	160400	35752426545	19850	19850	19850	19850	0
318	20250403	160300	35752426545	19850	19850	19850	19850	0
319	20250403	160200	35752426545	19850	19850	19850	19850	0
320	20250403	160100	35752426545	19850	19850	19850	19850	0
321	20250403	160000	35752426545	19850	19850	19850	19850	0
322	20250403	155900	35752426545	19850	19850	19850	19850	0
323	20250403	155800	35752426545	19850	19850	19850	19850	0
324	20250403	155700	35752426545	19850	19850	19850	19850	0
325	20250403	155600	35752426545	19850	19850	19850	19850	0
326	20250403	155500	35752426545	19850	19850	19850	19850	0
327	20250403	155400	35752426545	19850	19850	19850	19850	0
328	20250403	155300	35752426545	19850	19850	19850	19850	0
329	20250403	155200	35752426545	19850	19850	19850	19850	0
330	20250403	155100	35752426545	19850	19850	19850	19850	0
331	20250403	155000	35752426545	19850	19850	19850	19850	0
332	20250403	154900	35752426545	19850	19850	19850	19850	35529
333	20250403	154800	35752426545	19850	19850	19850	19850	0
334	20250403	154700	35752426545	19850	19850	19850	19850	0
335	20250403	154600	35752426545	19850	19850	19850	19850	0
336	20250403	154500	35752426545	19850	19850	19850	19850	0
337	20250403	154400	35752426545	19850	19850	19850	19850	0
338	20250403	154300	35752426545	19850	19850	19850	19850	0
339	20250403	154200	35752426545	19850	19850	19850	19850	0
340	20250403	154100	35752426545	19850	19850	19850	19850	0
341	20250403	154000	35752426545	19850	19850	19850	19850	0
342	20250403	153900	35752426545	19850	19850	19850	19850	0
343	20250403	153800	35752426545	19850	19850	19850	19850	0
344	20250403	153700	35752426545	19850	19850	19850	19850	0
345	20250403	153600	35752426545	19850	19850	19850	19850	0
346	20250403	153500	35752426545	19850	19850	19850	19850	0
347	20250403	153400	35752426545	19850	19850	19850	19850	0
348	20250403	153300	35752426545	19850	19850	19850	19850	0
349	20250403	153200	35752426545	19850	19850	19850	19850	0
350	20250403	153100	35752426545	19850	19850	19850	19850	0
351	20250403	153000	35752426545	19850	19850	19850	19850	35529
352	20250403	152900	35047175895	19870	19870	19870	19870	0
353	20250403	152800	35047175895	19870	19870	19870	19870	0
354	20250403	152700	35047175895	19870	19870	19870	19870	0
355	20250403	152600	35047175895	19870	19870	19870	19870	0
356	20250403	152500	35047175895	19870	19870	19870	19870	0
357	20250403	152400	35047175895	19870	19870	19870	19870	0
358	20250403	152300	35047175895	19870	19870	19870	19870	0
359	20250403	152200	35047175895	19870	19870	19870	19870	0
360	20250403	152100	35047175895	19870	19870	19870	19870	0
361	20250403	152000	35047175895	19870	19870	19870	19870	0
362	20250403	151900	35047175895	19870	19810	19890	19800	9381
363	20250403	151800	34860975200	19810	19690	19810	19690	9107
364	20250403	151700	34681223155	19700	19660	19700	19640	12847
365	20250403	151600	34428451385	19650	19610	19660	19600	4933
366	20250403	151500	34331625575	19610	19590	19610	19580	3403
367	20250403	151400	34264950445	19590	19590	19600	19570	3362
368	20250403	151300	34199098080	19590	19590	19590	19570	3398
369	20250403	151200	34132563165	19580	19610	19610	19560	3779
370	20250403	151100	34058541695	19600	19570	19640	19570	6334
371	20250403	151000	33934406075	19590	19550	19590	19520	2590
372	20250403	150900	33883769295	19550	19550	19550	19540	1265
373	20250403	150800	33859042475	19550	19530	19570	19500	3481
374	20250403	150700	33790970835	19500	19560	19560	19480	5058
375	20250403	150600	33692282275	19560	19490	19560	19490	4125
376	20250403	150500	33611741415	19490	19510	19530	19480	2969
377	20250403	150400	33553856575	19480	19460	19530	19460	5358
378	20250403	150300	33449420470	19460	19480	19480	19430	4261
379	20250403	150200	33366561195	19480	19470	19480	19430	9563
380	20250403	150100	33180558125	19470	19530	19530	19460	11941
381	20250403	150000	32947692760	19530	19520	19540	19500	5018
382	20250403	145900	32849733605	19500	19490	19520	19470	5790
383	20250403	145800	32736872315	19490	19440	19500	19440	6606
384	20250403	145700	32608221625	19450	19430	19450	19410	8430
385	20250403	145600	32444484500	19440	19440	19450	19400	12791
386	20250403	145500	32196049380	19430	19460	19470	19380	20653
387	20250403	145400	31794874180	19470	19550	19560	19430	24260
388	20250403	145300	31321839210	19550	19600	19620	19530	9727
389	20250403	145200	31131575160	19610	19690	19700	19570	11832
390	20250403	145100	30899300190	19690	19690	19700	19680	4615
391	20250403	145000	30808432250	19690	19620	19690	19600	13728
392	20250403	144900	30538830380	19630	19690	19690	19610	18628
393	20250403	144800	30172919920	19700	19800	19800	19680	18916
394	20250403	144700	29799793520	19800	19780	19800	19770	2240
395	20250403	144600	29755483085	19780	19760	19790	19750	3214
396	20250403	144500	29691948335	19780	19770	19780	19750	3164
397	20250403	144400	29629416810	19760	19740	19770	19740	2734
398	20250403	144300	29575411705	19740	19770	19780	19710	7478
399	20250403	144200	29427753555	19760	19810	19810	19760	6130
400	20250403	144100	29306507920	19810	19800	19820	19780	3539
401	20250403	144000	29236427360	19800	19820	19820	19780	13161
402	20250403	143900	28975837110	19810	19830	19840	19810	5653
403	20250403	143800	28863775600	19840	19840	19850	19830	6638
404	20250403	143700	28732071490	19850	19870	19870	19840	3939
405	20250403	143600	28653867250	19860	19860	19870	19840	6422
406	20250403	143500	28526357960	19860	19870	19880	19850	4677
407	20250403	143400	28433455340	19870	19870	19880	19860	4314
408	20250403	143300	28347739880	19860	19900	19910	19860	11367
409	20250403	143200	28121820140	19900	19970	19970	19880	30139
410	20250403	143100	27521349810	19970	20000	20000	19960	26627
411	20250403	143000	26988993000	20050	20050	20050	20000	1920
412	20250403	142900	26950539700	20000	20050	20050	20000	2494
413	20250403	142800	26900626000	20050	20050	20050	20000	329
414	20250403	142700	26894045650	20050	20000	20050	20000	755
415	20250403	142600	26878942850	20025	20050	20075	20025	1956
416	20250403	142500	26839728825	20075	20050	20100	20050	625
417	20250403	142400	26827194975	20050	20050	20100	20050	1414
418	20250403	142300	26798841025	20100	20100	20100	20050	627
419	20250403	142200	26786267125	20050	20050	20100	20050	719
420	20250403	142100	26771839275	20100	20100	20100	20050	1304
421	20250403	142000	26745669025	20050	20100	20100	20050	79
422	20250403	141900	26744083575	20100	20100	20100	20050	268
423	20250403	141800	26738697575	20100	20050	20100	20050	437
424	20250403	141700	26729933125	20100	20050	20100	20050	758
425	20250403	141600	26714733475	20050	20025	20050	20000	5479
426	20250403	141500	26604960950	20050	20050	20050	20000	1108
427	20250403	141400	26582763825	20000	20000	20050	20000	1881
428	20250403	141300	26545142475	20050	20000	20050	20000	1244
429	20250403	141200	26520238750	20050	20050	20050	20000	565
430	20250403	141100	26508932400	20050	20000	20050	20000	953
431	20250403	141000	26489864650	20000	20000	20050	20000	1831
432	20250403	140900	26453239550	20050	20050	20075	20000	4507
433	20250403	140800	26362898875	20050	20050	20100	20050	2088
434	20250403	140700	26321017075	20050	20050	20100	20050	626
435	20250403	140600	26308465675	20100	20100	20100	20050	284
436	20250403	140500	26302765850	20050	20100	20100	20050	499
437	20250403	140400	26292758150	20100	20050	20100	20050	331
438	20250403	140300	26286117450	20075	20100	20100	20050	3549
439	20250403	140200	26214954375	20050	20100	20100	20050	2359
440	20250403	140100	26167547775	20100	20050	20100	20050	2173
441	20250403	140000	26123931200	20050	20050	20100	20050	344
442	20250403	135900	26117033950	20050	20050	20100	20050	1194
443	20250403	135800	26093090875	20050	20050	20100	20050	732
444	20250403	135700	26078409875	20050	20100	20100	20050	3146
445	20250403	135600	26015290175	20150	20150	20150	20100	3391
446	20250403	135500	25947121925	20100	20150	20150	20100	458
447	20250403	135400	25937906675	20150	20150	20150	20100	298
448	20250403	135300	25931914525	20100	20150	20150	20100	1242
449	20250403	135200	25906950025	20150	20150	20200	20100	2591
450	20250403	135100	25854803275	20100	20100	20100	20100	564
451	20250403	135000	25843466875	20150	20150	20150	20100	755
452	20250403	134900	25828279175	20150	20150	20150	20100	872
453	20250403	134800	25810718225	20150	20100	20150	20100	1961
454	20250403	134700	25771208075	20100	20100	20150	20100	1973
455	20250403	134600	25731545675	20100	20150	20150	20100	6331
456	20250403	134500	25604165075	20150	20150	20200	20100	3856
457	20250403	134400	25526483900	20150	20150	20200	20150	1072
458	20250403	134300	25504882750	20150	20150	20200	20150	480
459	20250403	134200	25495209200	20150	20175	20200	20150	301
460	20250403	134100	25489141700	20175	20150	20175	20150	121
461	20250403	134000	25486701200	20150	20150	20200	20150	375
462	20250403	133900	25479143600	20150	20200	20200	20150	641
463	20250403	133800	25466224550	20200	20150	20200	20150	324
464	20250403	133700	25459687425	20150	20150	20200	20150	487
465	20250403	133600	25449874325	20150	20150	20200	20150	92
466	20250403	133500	25448018675	20200	20200	20200	20200	224
467	20250403	133400	25443493875	20200	20200	20200	20150	291
468	20250403	133300	25437628775	20200	20200	20200	20200	125
469	20250403	133200	25435103775	20200	20200	20200	20150	2310
470	20250403	133100	25388487075	20225	20200	20250	20150	964
471	20250403	133000	25369013625	20200	20250	20250	20200	214
472	20250403	132900	25364690725	20200	20250	20250	20150	788
473	20250403	132800	25348780475	20250	20250	20250	20200	2340
474	20250403	132700	25301499275	20250	20200	20250	20200	631
475	20250403	132600	25288751625	20200	20250	20250	20200	614
476	20250403	132500	25276345525	20200	20250	20250	20200	258
477	20250403	132400	25271126475	20200	20200	20250	20200	175
478	20250403	132300	25267589925	20200	20225	20250	20200	880
479	20250403	132200	25249812650	20225	20225	20225	20200	659
480	20250403	132100	25236496250	20200	20200	20250	20200	1577
481	20250403	132000	25204605500	20250	20200	20250	20200	2800
482	20250403	131900	25148043350	20200	20150	20200	20150	234
483	20250403	131800	25143323050	20200	20200	20200	20200	52
484	20250403	131700	25142272650	20150	20200	20200	20150	293
485	20250403	131600	25136366200	20200	20150	20200	20150	632
486	20250403	131500	25123627300	20150	20150	20200	20150	101
487	20250403	131400	25121590750	20150	20200	20200	20150	1917
488	20250403	131300	25082941800	20150	20200	20200	20150	1096
489	20250403	131200	25060803875	20200	20150	20200	20150	3140
490	20250403	131100	24997381175	20200	20150	20200	20150	87
491	20250403	131000	24995626825	20150	20200	20200	20150	140
492	20250403	130900	24992799025	20200	20200	20200	20150	6152
493	20250403	130800	24868568975	20200	20200	20250	20200	159
494	20250403	130700	24865355725	20250	20250	20250	20200	220
495	20250403	130600	24860903975	20250	20250	20250	20200	1191
496	20250403	130500	24836836575	20200	20250	20250	20200	1349
497	20250403	130400	24809586575	20200	20200	20250	20200	524
498	20250403	130300	24798991325	20250	20250	20250	20200	1084
499	20250403	130200	24777067275	20200	20200	20250	20200	218
500	20250403	130100	24772661075	20200	20250	20250	20200	916
501	20250403	130000	24754151325	20250	20250	20300	20200	1909
502	20250403	125900	24715519750	20250	20300	20300	20250	2212
503	20250403	125800	24670707850	20250	20250	20300	20250	250
504	20250403	125700	24665642100	20300	20250	20300	20250	428
505	20250403	125600	24656965425	20250	20250	20250	20200	2066
506	20250403	125500	24615173300	20300	20250	20300	20200	5542
507	20250403	125400	24502957625	20225	20250	20250	20200	281
508	20250403	125300	24497274725	20200	20200	20250	20200	607
509	20250403	125200	24485006825	20200	20250	20250	20200	155
510	20250403	125100	24481871025	20200	20150	20200	20150	2260
511	20250403	125000	24436243775	20150	20200	20200	20150	2071
512	20250403	124900	24394500700	20150	20150	20150	20150	1295
513	20250403	124800	24368406450	20200	20200	20200	20150	158
514	20250403	124700	24365215800	20200	20150	20200	20150	198
515	20250403	124600	24361218000	20200	20200	20200	20200	74
516	20250403	124500	24359723200	20200	20200	20200	20150	296
517	20250403	124400	24353745000	20200	20200	20250	20150	1121
518	20250403	124300	24331098850	20200	20175	20200	20150	395
519	20250403	124200	24323130850	20200	20150	20200	20150	982
520	20250403	124100	24303295400	20200	20200	20200	20200	262
521	20250403	124000	24298003000	20175	20150	20200	20150	1900
522	20250403	123900	24259712325	20150	20200	20200	20150	297
523	20250403	123800	24253722575	20200	20200	20200	20150	370
524	20250403	123700	24246249825	20200	20150	20200	20150	159
525	20250403	123600	24243038275	20150	20150	20200	20150	1462
526	20250403	123500	24213576175	20150	20200	20200	20150	168
527	20250403	123400	24210186375	20200	20225	20225	20150	1795
528	20250403	123300	24173933550	20200	20200	20225	20200	2342
529	20250403	123200	24126624375	20225	20200	20225	20200	807
530	20250403	123100	24110322225	20250	20200	20250	20200	544
531	20250403	123000	24099331825	20200	20200	20250	20200	33
532	20250403	122900	24098665175	20200	20200	20250	20200	2495
533	20250403	122800	24048263600	20200	20250	20250	20200	453
534	20250403	122700	24039100650	20250	20200	20250	20200	565
535	20250403	122600	24027686050	20250	20250	20250	20200	432
536	20250403	122500	24018940050	20250	20250	20300	20250	5610
537	20250403	122400	23905337450	20250	20300	20300	20250	2113
538	20250403	122300	23862443925	20250	20300	20300	20250	300
539	20250403	122200	23856368875	20300	20300	20300	20250	213
540	20250403	122100	23852048125	20300	20250	20300	20250	417
541	20250403	122000	23843587375	20250	20300	20300	20250	663
542	20250403	121900	23830134825	20300	20300	20300	20250	1981
543	20250403	121800	23789939725	20300	20300	20300	20250	660
544	20250403	121700	23776544225	20300	20300	20300	20250	417
545	20250403	121600	23768085675	20300	20300	20300	20250	1130
546	20250403	121500	23745164375	20250	20250	20300	20250	225
547	20250403	121400	23740605725	20250	20300	20300	20250	170
548	20250403	121300	23737162425	20250	20250	20300	20250	317
549	20250403	121200	23730731975	20250	20300	20300	20250	660
550	20250403	121100	23717357575	20250	20275	20300	20250	744
551	20250403	121000	23702289600	20250	20300	20300	20250	105
552	20250403	120900	23700159050	20300	20250	20300	20250	389
553	20250403	120800	23692275050	20250	20250	20300	20250	127
554	20250403	120700	23689701975	20250	20250	20300	20250	1427
555	20250403	120600	23660788175	20250	20250	20250	20200	3298
556	20250403	120500	23594003850	20200	20200	20225	20200	3461
557	20250403	120400	23524091575	20200	20150	20200	20150	1119
558	20250403	120300	23501541425	20150	20150	20200	20150	428
559	20250403	120200	23492915875	20150	20150	20150	20150	424
560	20250403	120100	23484372275	20200	20200	20200	20150	388
561	20250403	120000	23476551625	20200	20200	20200	20150	138
562	20250403	115900	23473764425	20200	20200	20200	20150	336
563	20250403	115800	23466986175	20150	20150	20200	20150	667
564	20250403	115700	23453545025	20200	20200	20200	20150	560
565	20250403	115600	23442237075	20150	20200	20200	20150	167
566	20250403	115500	23438865125	20150	20150	20150	20150	357
567	20250403	115400	23431671575	20150	20150	20200	20150	197
568	20250403	115300	23427697725	20200	20150	20200	20150	499
569	20250403	115200	23417635375	20200	20200	20200	20150	1068
570	20250403	115100	23396099125	20200	20175	20200	20150	1075
571	20250403	115000	23374414275	20200	20200	20225	20200	175
572	20250403	114900	23370879250	20200	20250	20250	20150	202
573	20250403	114800	23366799350	20250	20200	20250	20200	1534
574	20250403	114700	23335811150	20200	20200	20200	20150	558
575	20250403	114600	23324539650	20200	20200	20200	20150	1056
576	20250403	114500	23303227100	20150	20200	20200	20150	1776
577	20250403	114400	23267362350	20200	20150	20200	20150	365
578	20250403	114300	23260005050	20150	20200	20200	20150	584
579	20250403	114200	23248216000	20150	20150	20200	20150	1147
580	20250403	114100	23225064075	20150	20150	20200	20150	301
581	20250403	114000	23218997175	20150	20200	20200	20150	226
582	20250403	113900	23214439525	20200	20200	20200	20150	293
583	20250403	113800	23208527625	20200	20150	20200	20150	349
584	20250403	113700	23201482475	20200	20150	20200	20150	589
585	20250403	113600	23189613175	20150	20200	20200	20150	276
586	20250403	113500	23184048075	20150	20200	20200	20150	2463
587	20250403	113400	23134380125	20200	20200	20200	20150	1287
588	20250403	113300	23108392175	20150	20200	20200	20150	415
589	20250403	113200	23100013725	20150	20200	20200	20150	1336
590	20250403	113100	23073040175	20200	20200	20200	20150	1752
591	20250403	113000	23037649975	20200	20200	20225	20150	525
592	20250403	112900	23027047650	20200	20200	20250	20200	1049
593	20250403	112800	23005817500	20200	20200	20200	20150	508
594	20250403	112700	22995557550	20150	20150	20200	20150	1500
595	20250403	112600	22965328300	20200	20200	20200	20150	4522
596	20250403	112500	22874156750	20175	20150	20200	20150	1679
597	20250403	112400	22840323575	20150	20150	20200	20150	2353
598	20250403	112300	22792908850	20150	20200	20225	20150	3072
599	20250403	112200	22730932700	20200	20250	20250	20200	2497
600	20250403	112100	22680492375	20250	20250	20250	20200	590
601	20250403	112000	22668567075	20250	20275	20300	20250	3019
602	20250403	111900	22607416100	20275	20300	20300	20250	642
603	20250403	111800	22594390325	20300	20300	20300	20250	2328
604	20250403	111700	22547188825	20300	20250	20300	20250	3586
605	20250403	111600	22474395475	20250	20300	20300	20250	1151
606	20250403	111500	22451062175	20300	20300	20300	20250	598
607	20250403	111400	22438923875	20300	20300	20300	20250	9025
608	20250403	111300	22256088475	20300	20350	20350	20250	6258
609	20250403	111200	22128943675	20300	20350	20350	20300	268
610	20250403	111100	22123495375	20350	20275	20350	20250	6177
611	20250403	111000	21998099050	20250	20250	20300	20250	1458
612	20250403	110900	21968554250	20250	20300	20300	20250	2707
613	20250403	110800	21913647150	20250	20250	20300	20250	616
614	20250403	110700	21901169550	20250	20200	20300	20200	1814
615	20250403	110600	21864434325	20250	20250	20300	20200	2428
616	20250403	110500	21815275675	20250	20300	20300	20200	2275
617	20250403	110400	21769195125	20300	20250	20300	20250	1287
618	20250403	110300	21743127025	20300	20200	20300	20200	6087
619	20250403	110200	21619866825	20250	20200	20250	20200	373
620	20250403	110100	21612324600	20250	20200	20250	20200	389
621	20250403	110000	21604452600	20200	20250	20250	20200	176
622	20250403	105900	21600890950	20250	20200	20250	20150	991
623	20250403	105800	21580874900	20200	20200	20200	20150	1996
624	20250403	105700	21540593200	20150	20200	20200	20150	2788
625	20250403	105600	21484314100	20200	20200	20200	20150	921
626	20250403	105500	21465720750	20200	20200	20200	20200	729
627	20250403	105400	21450994950	20200	20200	20250	20150	1205
628	20250403	105300	21426653300	20200	20200	20200	20150	6145
629	20250403	105200	21302608650	20150	20150	20200	20150	945
630	20250403	105100	21283563100	20200	20250	20250	20150	5062
631	20250403	105000	21181308750	20250	20250	20250	20200	1468
632	20250403	104900	21151644600	20250	20250	20250	20200	1684
633	20250403	104800	21117546325	20250	20250	20250	20200	1742
634	20250403	104700	21082318225	20250	20250	20250	20200	875
635	20250403	104600	21064620625	20250	20250	20250	20200	829
636	20250403	104500	21047839925	20200	20200	20250	20150	5176
637	20250403	104400	20943277975	20200	20100	20200	20050	5293
638	20250403	104300	20836827075	20100	20100	20100	20050	2609
639	20250403	104200	20784403175	20050	20100	20100	20050	1470
640	20250403	104100	20754918175	20050	20000	20100	20000	5938
641	20250403	104000	20635868975	20050	19970	20050	19970	4298
642	20250403	103900	20549976355	19970	19980	19980	19950	14436
643	20250403	103800	20261799910	19990	20000	20050	19980	16262
644	20250403	103700	19936597355	20000	20000	20050	20000	1690
645	20250403	103600	19902793205	20000	20000	20050	20000	2989
646	20250403	103500	19842950180	20000	20100	20100	20000	6330
647	20250403	103400	19715982130	20100	20050	20100	20050	2089
648	20250403	103300	19674072780	20050	20000	20100	20000	4001
649	20250403	103200	19593929680	20000	20050	20100	20000	3806
650	20250403	103100	19517649580	20050	20050	20050	20000	10210
651	20250403	103000	19313285130	20000	20100	20100	20000	8929
652	20250403	102900	19134282230	20075	20100	20150	20050	3690
653	20250403	102800	19060117780	20100	20150	20150	20100	2740
654	20250403	102700	19005041180	20100	20200	20200	20050	18944
655	20250403	102600	18623896030	20250	20250	20250	20200	4219
656	20250403	102500	18538582530	20300	20300	20300	20200	2659
657	20250403	102400	18484736430	20250	20300	20300	20250	1546
658	20250403	102300	18453416180	20300	20250	20300	20250	1975
659	20250403	102200	18413396830	20250	20200	20250	20200	3399
660	20250403	102100	18344680855	20200	20250	20250	20200	4769
661	20250403	102000	18248336605	20250	20200	20250	20200	2366
662	20250403	101900	18200474855	20200	20250	20300	20200	4902
663	20250403	101800	18101225255	20300	20300	20300	20250	3434
664	20250403	101700	18031683955	20300	20250	20300	20250	2988
665	20250403	101600	17971060505	20250	20300	20350	20250	4748
666	20250403	101500	17874717605	20300	20350	20350	20300	2470
667	20250403	101400	17824512255	20300	20300	20350	20300	621
668	20250403	101300	17811891255	20350	20350	20400	20300	4071
669	20250403	101200	17729097505	20350	20350	20400	20300	2418
670	20250403	101100	17679907505	20400	20400	20400	20350	3814
671	20250403	101000	17602268655	20400	20300	20400	20300	2866
672	20250403	100900	17543940305	20350	20350	20400	20300	1998
673	20250403	100800	17503312905	20350	20350	20350	20300	6012
674	20250403	100700	17381077505	20350	20300	20400	20300	6071
675	20250403	100600	17257501555	20350	20350	20450	20350	7071
676	20250403	100500	17113460380	20350	20450	20450	20350	6188
677	20250403	100400	16987155780	20450	20500	20500	20400	9435
678	20250403	100300	16794111005	20450	20500	20550	20400	7692
679	20250403	100200	16636712055	20450	20450	20600	20450	84801
680	20250403	100100	14897860105	20400	20400	20450	20400	4719
681	20250403	100000	14801528455	20425	20400	20450	20400	5914
682	20250403	095900	14680826630	20400	20350	20400	20250	6328
683	20250403	095800	14552231780	20300	20275	20350	20250	3217
684	20250403	095700	14486937855	20300	20300	20325	20250	3351
685	20250403	095600	14418902630	20325	20400	20450	20325	6245
686	20250403	095500	14291653005	20400	20450	20450	20400	1854
687	20250403	095400	14253797405	20400	20400	20450	20400	3086
688	20250403	095300	14190796480	20400	20400	20450	20400	2264
689	20250403	095200	14144584680	20400	20350	20450	20300	12484
690	20250403	095100	13890389130	20350	20350	20400	20300	3335
691	20250403	095000	13822523630	20350	20350	20400	20300	5437
692	20250403	094900	13711892055	20350	20350	20400	20350	7822
693	20250403	094800	13552593305	20350	20400	20400	20350	4492
694	20250403	094700	13461011480	20400	20350	20400	20300	8771
695	20250403	094600	13282243880	20350	20300	20350	20300	4641
696	20250403	094500	13187909680	20250	20200	20300	20200	2977
697	20250403	094400	13127613055	20250	20150	20250	20150	5833
698	20250403	094300	13009871380	20200	20200	20225	20150	4916
699	20250403	094200	12910755880	20200	20250	20250	20150	9932
700	20250403	094100	12710138605	20250	20250	20300	20200	12578
701	20250403	094000	12455544305	20300	20325	20350	20250	15104
702	20250403	093900	12149155905	20300	20400	20450	20300	9342
703	20250403	093800	11958785805	20400	20450	20500	20400	7444
704	20250403	093700	11806548280	20450	20450	20500	20450	7051
705	20250403	093600	11662279755	20500	20450	20500	20400	9651
706	20250403	093500	11464923930	20450	20500	20500	20400	22474
707	20250403	093400	11005260005	20450	20400	20500	20350	23363
708	20250403	093300	10527888455	20400	20350	20400	20300	7320
709	20250403	093200	10378928455	20350	20350	20350	20300	6267
710	20250403	093100	10251425980	20350	20300	20350	20250	6955
711	20250403	093000	10110251280	20275	20350	20350	20250	11347
712	20250403	092900	9880234955	20350	20300	20350	20250	5629
713	20250403	092800	9765892905	20300	20350	20350	20250	4819
714	20250403	092700	9668084005	20350	20350	20400	20250	15091
715	20250403	092600	9361110505	20350	20350	20350	20250	8731
716	20250403	092500	9183746805	20300	20350	20400	20250	12362
717	20250403	092400	8932663905	20300	20250	20400	20250	11838
718	20250403	092300	8692193105	20250	20200	20300	20200	6289
719	20250403	092200	8564843205	20200	20200	20300	20150	10887
720	20250403	092100	8344672455	20250	20300	20300	20150	16982
721	20250403	092000	8001343305	20250	20350	20400	20250	14883
722	20250403	091900	7698866105	20400	20400	20450	20350	19938
723	20250403	091800	7292021130	20400	20400	20450	20350	12171
724	20250403	091700	7043608030	20400	20500	20550	20400	29442
725	20250403	091600	6441103280	20450	20350	20450	20300	27353
726	20250403	091500	5882843480	20350	20300	20400	20300	13671
727	20250403	091400	5604760830	20300	20250	20350	20250	18155
728	20250403	091300	5236264780	20250	20250	20300	20200	11488
729	20250403	091200	5003425455	20250	20250	20350	20200	26460
730	20250403	091100	4466803480	20300	20200	20300	20200	11251
731	20250403	091000	4239194730	20200	20100	20250	20050	19574
732	20250403	090900	3844713805	20100	20150	20150	20050	9028
733	20250403	090800	3663165055	20150	20250	20250	20100	13263
734	20250403	090700	3395580855	20250	20150	20250	20100	23296
735	20250403	090600	2924927655	20150	20050	20150	20000	10068
736	20250403	090500	2722578855	20050	19970	20100	19970	14421
737	20250403	090400	2434074655	19980	19990	20050	19960	22875
738	20250403	090300	1977007560	19990	19950	20050	19940	16690
739	20250403	090200	1643705705	19980	19940	20000	19850	20946
740	20250403	090100	1226459875	19870	19920	19960	19760	25773
741	20250403	090000	713901510	19880	19540	19930	19530	36183