KissMeData/376300/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	212500	2418890250	25750	25750	25750	25750	1215
3	20240425	212400	2418890250	25750	25750	25750	25750	0
4	20240425	212300	2418890250	25750	25750	25750	25750	0
5	20240425	212200	2418890250	25750	25750	25750	25750	0
6	20240425	212100	2418890250	25750	25750	25750	25750	0
7	20240425	212000	2418890250	25750	25750	25750	25750	0
8	20240425	211900	2418890250	25750	25750	25750	25750	0
9	20240425	211800	2418890250	25750	25750	25750	25750	0
10	20240425	211700	2418890250	25750	25750	25750	25750	0
11	20240425	211600	2418890250	25750	25750	25750	25750	0
12	20240425	211500	2418890250	25750	25750	25750	25750	0
13	20240425	211400	2418890250	25750	25750	25750	25750	0
14	20240425	211300	2418890250	25750	25750	25750	25750	0
15	20240425	211200	2418890250	25750	25750	25750	25750	0
16	20240425	211100	2418890250	25750	25750	25750	25750	0
17	20240425	211000	2418890250	25750	25750	25750	25750	0
18	20240425	210900	2418890250	25750	25750	25750	25750	0
19	20240425	210800	2418890250	25750	25750	25750	25750	0
20	20240425	210700	2418890250	25750	25750	25750	25750	0
21	20240425	210600	2418890250	25750	25750	25750	25750	0
22	20240425	210500	2418890250	25750	25750	25750	25750	0
23	20240425	210400	2418890250	25750	25750	25750	25750	0
24	20240425	210300	2418890250	25750	25750	25750	25750	0
25	20240425	210200	2418890250	25750	25750	25750	25750	0
26	20240425	210100	2418890250	25750	25750	25750	25750	0
27	20240425	210000	2418890250	25750	25750	25750	25750	0
28	20240425	205900	2418890250	25750	25750	25750	25750	0
29	20240425	205800	2418890250	25750	25750	25750	25750	0
30	20240425	205700	2418890250	25750	25750	25750	25750	0
31	20240425	205600	2418890250	25750	25750	25750	25750	0
32	20240425	205500	2418890250	25750	25750	25750	25750	1215
33	20240425	205400	2418890250	25750	25750	25750	25750	0
34	20240425	205300	2418890250	25750	25750	25750	25750	0
35	20240425	205200	2418890250	25750	25750	25750	25750	0
36	20240425	205100	2418890250	25750	25750	25750	25750	0
37	20240425	205000	2418890250	25750	25750	25750	25750	0
38	20240425	204900	2418890250	25750	25750	25750	25750	0
39	20240425	204800	2418890250	25750	25750	25750	25750	0
40	20240425	204700	2418890250	25750	25750	25750	25750	0
41	20240425	204600	2418890250	25750	25750	25750	25750	0
42	20240425	204500	2418890250	25750	25750	25750	25750	0
43	20240425	204400	2418890250	25750	25750	25750	25750	0
44	20240425	204300	2418890250	25750	25750	25750	25750	0
45	20240425	204200	2418890250	25750	25750	25750	25750	0
46	20240425	204100	2418890250	25750	25750	25750	25750	0
47	20240425	204000	2418890250	25750	25750	25750	25750	0
48	20240425	203900	2418890250	25750	25750	25750	25750	0
49	20240425	203800	2418890250	25750	25750	25750	25750	0
50	20240425	203700	2418890250	25750	25750	25750	25750	0
51	20240425	203600	2418890250	25750	25750	25750	25750	0
52	20240425	203500	2418890250	25750	25750	25750	25750	0
53	20240425	203400	2418890250	25750	25750	25750	25750	0
54	20240425	203300	2418890250	25750	25750	25750	25750	0
55	20240425	203200	2418890250	25750	25750	25750	25750	0
56	20240425	203100	2418890250	25750	25750	25750	25750	0
57	20240425	203000	2418890250	25750	25750	25750	25750	0
58	20240425	202900	2418890250	25750	25750	25750	25750	0
59	20240425	202800	2418890250	25750	25750	25750	25750	0
60	20240425	202700	2418890250	25750	25750	25750	25750	0
61	20240425	202600	2418890250	25750	25750	25750	25750	0
62	20240425	202500	2418890250	25750	25750	25750	25750	1215
63	20240425	202400	2418890250	25750	25750	25750	25750	0
64	20240425	202300	2418890250	25750	25750	25750	25750	0
65	20240425	202200	2418890250	25750	25750	25750	25750	0
66	20240425	202100	2418890250	25750	25750	25750	25750	0
67	20240425	202000	2418890250	25750	25750	25750	25750	0
68	20240425	201900	2418890250	25750	25750	25750	25750	0
69	20240425	201800	2418890250	25750	25750	25750	25750	0
70	20240425	201700	2418890250	25750	25750	25750	25750	0
71	20240425	201600	2418890250	25750	25750	25750	25750	0
72	20240425	201500	2418890250	25750	25750	25750	25750	0
73	20240425	201400	2418890250	25750	25750	25750	25750	0
74	20240425	201300	2418890250	25750	25750	25750	25750	0
75	20240425	201200	2418890250	25750	25750	25750	25750	0
76	20240425	201100	2418890250	25750	25750	25750	25750	0
77	20240425	201000	2418890250	25750	25750	25750	25750	0
78	20240425	200900	2418890250	25750	25750	25750	25750	0
79	20240425	200800	2418890250	25750	25750	25750	25750	0
80	20240425	200700	2418890250	25750	25750	25750	25750	0
81	20240425	200600	2418890250	25750	25750	25750	25750	0
82	20240425	200500	2418890250	25750	25750	25750	25750	0
83	20240425	200400	2418890250	25750	25750	25750	25750	0
84	20240425	200300	2418890250	25750	25750	25750	25750	0
85	20240425	200200	2418890250	25750	25750	25750	25750	0
86	20240425	200100	2418890250	25750	25750	25750	25750	0
87	20240425	200000	2418890250	25750	25750	25750	25750	0
88	20240425	195900	2418890250	25750	25750	25750	25750	0
89	20240425	195800	2418890250	25750	25750	25750	25750	0
90	20240425	195700	2418890250	25750	25750	25750	25750	0
91	20240425	195600	2418890250	25750	25750	25750	25750	0
92	20240425	195500	2418890250	25750	25750	25750	25750	1215
93	20240425	195400	2418890250	25750	25750	25750	25750	0
94	20240425	195300	2418890250	25750	25750	25750	25750	0
95	20240425	195200	2418890250	25750	25750	25750	25750	0
96	20240425	195100	2418890250	25750	25750	25750	25750	0
97	20240425	195000	2418890250	25750	25750	25750	25750	0
98	20240425	194900	2418890250	25750	25750	25750	25750	0
99	20240425	194800	2418890250	25750	25750	25750	25750	0
100	20240425	194700	2418890250	25750	25750	25750	25750	0
101	20240425	194600	2418890250	25750	25750	25750	25750	0
102	20240425	194500	2418890250	25750	25750	25750	25750	0
103	20240425	194400	2418890250	25750	25750	25750	25750	0
104	20240425	194300	2418890250	25750	25750	25750	25750	0
105	20240425	194200	2418890250	25750	25750	25750	25750	0
106	20240425	194100	2418890250	25750	25750	25750	25750	0
107	20240425	194000	2418890250	25750	25750	25750	25750	0
108	20240425	193900	2418890250	25750	25750	25750	25750	0
109	20240425	193800	2418890250	25750	25750	25750	25750	0
110	20240425	193700	2418890250	25750	25750	25750	25750	0
111	20240425	193600	2418890250	25750	25750	25750	25750	0
112	20240425	193500	2418890250	25750	25750	25750	25750	0
113	20240425	193400	2418890250	25750	25750	25750	25750	0
114	20240425	193300	2418890250	25750	25750	25750	25750	0
115	20240425	193200	2418890250	25750	25750	25750	25750	0
116	20240425	193100	2418890250	25750	25750	25750	25750	0
117	20240425	193000	2418890250	25750	25750	25750	25750	0
118	20240425	192900	2418890250	25750	25750	25750	25750	0
119	20240425	192800	2418890250	25750	25750	25750	25750	0
120	20240425	192700	2418890250	25750	25750	25750	25750	0
121	20240425	192600	2418890250	25750	25750	25750	25750	0
122	20240425	192500	2418890250	25750	25750	25750	25750	1215
123	20240425	192400	2418890250	25750	25750	25750	25750	0
124	20240425	192300	2418890250	25750	25750	25750	25750	0
125	20240425	192200	2418890250	25750	25750	25750	25750	0
126	20240425	192100	2418890250	25750	25750	25750	25750	0
127	20240425	192000	2418890250	25750	25750	25750	25750	0
128	20240425	191900	2418890250	25750	25750	25750	25750	0
129	20240425	191800	2418890250	25750	25750	25750	25750	0
130	20240425	191700	2418890250	25750	25750	25750	25750	0
131	20240425	191600	2418890250	25750	25750	25750	25750	0
132	20240425	191500	2418890250	25750	25750	25750	25750	0
133	20240425	191400	2418890250	25750	25750	25750	25750	0
134	20240425	191300	2418890250	25750	25750	25750	25750	0
135	20240425	191200	2418890250	25750	25750	25750	25750	0
136	20240425	191100	2418890250	25750	25750	25750	25750	0
137	20240425	191000	2418890250	25750	25750	25750	25750	0
138	20240425	190900	2418890250	25750	25750	25750	25750	0
139	20240425	190800	2418890250	25750	25750	25750	25750	0
140	20240425	190700	2418890250	25750	25750	25750	25750	0
141	20240425	190600	2418890250	25750	25750	25750	25750	0
142	20240425	190500	2418890250	25750	25750	25750	25750	0
143	20240425	190400	2418890250	25750	25750	25750	25750	0
144	20240425	190300	2418890250	25750	25750	25750	25750	0
145	20240425	190200	2418890250	25750	25750	25750	25750	0
146	20240425	190100	2418890250	25750	25750	25750	25750	0
147	20240425	190000	2418890250	25750	25750	25750	25750	0
148	20240425	185900	2418890250	25750	25750	25750	25750	0
149	20240425	185800	2418890250	25750	25750	25750	25750	0
150	20240425	185700	2418890250	25750	25750	25750	25750	0
151	20240425	185600	2418890250	25750	25750	25750	25750	0
152	20240425	185500	2418890250	25750	25750	25750	25750	1215
153	20240425	185400	2418890250	25750	25750	25750	25750	0
154	20240425	185300	2418890250	25750	25750	25750	25750	0
155	20240425	185200	2418890250	25750	25750	25750	25750	0
156	20240425	185100	2418890250	25750	25750	25750	25750	0
157	20240425	185000	2418890250	25750	25750	25750	25750	0
158	20240425	184900	2418890250	25750	25750	25750	25750	0
159	20240425	184800	2418890250	25750	25750	25750	25750	0
160	20240425	184700	2418890250	25750	25750	25750	25750	0
161	20240425	184600	2418890250	25750	25750	25750	25750	0
162	20240425	184500	2418890250	25750	25750	25750	25750	0
163	20240425	184400	2418890250	25750	25750	25750	25750	0
164	20240425	184300	2418890250	25750	25750	25750	25750	0
165	20240425	184200	2418890250	25750	25750	25750	25750	0
166	20240425	184100	2418890250	25750	25750	25750	25750	0
167	20240425	184000	2418890250	25750	25750	25750	25750	0
168	20240425	183900	2418890250	25750	25750	25750	25750	0
169	20240425	183800	2418890250	25750	25750	25750	25750	0
170	20240425	183700	2418890250	25750	25750	25750	25750	0
171	20240425	183600	2418890250	25750	25750	25750	25750	0
172	20240425	183500	2418890250	25750	25750	25750	25750	0
173	20240425	183400	2418890250	25750	25750	25750	25750	0
174	20240425	183300	2418890250	25750	25750	25750	25750	0
175	20240425	183200	2418890250	25750	25750	25750	25750	0
176	20240425	183100	2418890250	25750	25750	25750	25750	0
177	20240425	183000	2418890250	25750	25750	25750	25750	0
178	20240425	182900	2418890250	25750	25750	25750	25750	0
179	20240425	182800	2418890250	25750	25750	25750	25750	0
180	20240425	182700	2418890250	25750	25750	25750	25750	0
181	20240425	182600	2418890250	25750	25750	25750	25750	0
182	20240425	182500	2418890250	25750	25750	25750	25750	1215
183	20240425	182400	2418890250	25750	25750	25750	25750	0
184	20240425	182300	2418890250	25750	25750	25750	25750	0
185	20240425	182200	2418890250	25750	25750	25750	25750	0
186	20240425	182100	2418890250	25750	25750	25750	25750	0
187	20240425	182000	2418890250	25750	25750	25750	25750	0
188	20240425	181900	2418890250	25750	25750	25750	25750	0
189	20240425	181800	2418890250	25750	25750	25750	25750	0
190	20240425	181700	2418890250	25750	25750	25750	25750	0
191	20240425	181600	2418890250	25750	25750	25750	25750	0
192	20240425	181500	2418890250	25750	25750	25750	25750	0
193	20240425	181400	2418890250	25750	25750	25750	25750	0
194	20240425	181300	2418890250	25750	25750	25750	25750	0
195	20240425	181200	2418890250	25750	25750	25750	25750	0
196	20240425	181100	2418890250	25750	25750	25750	25750	0
197	20240425	181000	2418890250	25750	25750	25750	25750	0
198	20240425	180900	2418890250	25750	25750	25750	25750	0
199	20240425	180800	2418890250	25750	25750	25750	25750	0
200	20240425	180700	2418890250	25750	25750	25750	25750	0
201	20240425	180600	2418890250	25750	25750	25750	25750	0
202	20240425	180500	2418890250	25750	25750	25750	25750	0
203	20240425	180400	2418890250	25750	25750	25750	25750	0
204	20240425	180300	2418890250	25750	25750	25750	25750	0
205	20240425	180200	2418890250	25750	25750	25750	25750	0
206	20240425	180100	2418890250	25750	25750	25750	25750	0
207	20240425	180000	2418890250	25750	25750	25750	25750	0
208	20240425	175900	2418890250	25750	25750	25750	25750	0
209	20240425	175800	2418890250	25750	25750	25750	25750	0
210	20240425	175700	2418890250	25750	25750	25750	25750	0
211	20240425	175600	2418890250	25750	25750	25750	25750	0
212	20240425	175500	2418890250	25750	25750	25750	25750	1215
213	20240425	175400	2418890250	25750	25750	25750	25750	0
214	20240425	175300	2418890250	25750	25750	25750	25750	0
215	20240425	175200	2418890250	25750	25750	25750	25750	0
216	20240425	175100	2418890250	25750	25750	25750	25750	0
217	20240425	175000	2418890250	25750	25750	25750	25750	0
218	20240425	174900	2418890250	25750	25750	25750	25750	0
219	20240425	174800	2418890250	25750	25750	25750	25750	0
220	20240425	174700	2418890250	25750	25750	25750	25750	0
221	20240425	174600	2418890250	25750	25750	25750	25750	0
222	20240425	174500	2418890250	25750	25750	25750	25750	0
223	20240425	174400	2418890250	25750	25750	25750	25750	0
224	20240425	174300	2418890250	25750	25750	25750	25750	0
225	20240425	174200	2418890250	25750	25750	25750	25750	0
226	20240425	174100	2418890250	25750	25750	25750	25750	0
227	20240425	174000	2418890250	25750	25750	25750	25750	0
228	20240425	173900	2418890250	25750	25750	25750	25750	0
229	20240425	173800	2418890250	25750	25750	25750	25750	0
230	20240425	173700	2418890250	25750	25750	25750	25750	0
231	20240425	173600	2418890250	25750	25750	25750	25750	0
232	20240425	173500	2418890250	25750	25750	25750	25750	0
233	20240425	173400	2418890250	25750	25750	25750	25750	0
234	20240425	173300	2418890250	25750	25750	25750	25750	0
235	20240425	173200	2418890250	25750	25750	25750	25750	0
236	20240425	173100	2418890250	25750	25750	25750	25750	0
237	20240425	173000	2418890250	25750	25750	25750	25750	0
238	20240425	172900	2418890250	25750	25750	25750	25750	0
239	20240425	172800	2418890250	25750	25750	25750	25750	0
240	20240425	172700	2418890250	25750	25750	25750	25750	0
241	20240425	172600	2418890250	25750	25750	25750	25750	0
242	20240425	172500	2418890250	25750	25750	25750	25750	1215
243	20240425	172400	2418890250	25750	25750	25750	25750	0
244	20240425	172300	2418890250	25750	25750	25750	25750	0
245	20240425	172200	2418890250	25750	25750	25750	25750	0
246	20240425	172100	2418890250	25750	25750	25750	25750	0
247	20240425	172000	2418890250	25750	25750	25750	25750	0
248	20240425	171900	2418890250	25750	25750	25750	25750	0
249	20240425	171800	2418890250	25750	25750	25750	25750	0
250	20240425	171700	2418890250	25750	25750	25750	25750	0
251	20240425	171600	2418890250	25750	25750	25750	25750	0
252	20240425	171500	2418890250	25750	25750	25750	25750	0
253	20240425	171400	2418890250	25750	25750	25750	25750	0
254	20240425	171300	2418890250	25750	25750	25750	25750	0
255	20240425	171200	2418890250	25750	25750	25750	25750	0
256	20240425	171100	2418890250	25750	25750	25750	25750	0
257	20240425	171000	2418890250	25750	25750	25750	25750	0
258	20240425	170900	2418890250	25750	25750	25750	25750	0
259	20240425	170800	2418890250	25750	25750	25750	25750	0
260	20240425	170700	2418890250	25750	25750	25750	25750	0
261	20240425	170600	2418890250	25750	25750	25750	25750	0
262	20240425	170500	2418890250	25750	25750	25750	25750	0
263	20240425	170400	2418890250	25750	25750	25750	25750	0
264	20240425	170300	2418890250	25750	25750	25750	25750	0
265	20240425	170200	2418890250	25750	25750	25750	25750	0
266	20240425	170100	2418890250	25750	25750	25750	25750	0
267	20240425	170000	2418890250	25750	25750	25750	25750	0
268	20240425	165900	2418890250	25750	25750	25750	25750	0
269	20240425	165800	2418890250	25750	25750	25750	25750	0
270	20240425	165700	2418890250	25750	25750	25750	25750	0
271	20240425	165600	2418890250	25750	25750	25750	25750	0
272	20240425	165500	2418890250	25750	25750	25750	25750	1215
273	20240425	165400	2418890250	25750	25750	25750	25750	0
274	20240425	165300	2418890250	25750	25750	25750	25750	0
275	20240425	165200	2418890250	25750	25750	25750	25750	0
276	20240425	165100	2418890250	25750	25750	25750	25750	0
277	20240425	165000	2418890250	25750	25750	25750	25750	0
278	20240425	164900	2418890250	25750	25750	25750	25750	0
279	20240425	164800	2418890250	25750	25750	25750	25750	0
280	20240425	164700	2418890250	25750	25750	25750	25750	0
281	20240425	164600	2418890250	25750	25750	25750	25750	0
282	20240425	164500	2418890250	25750	25750	25750	25750	0
283	20240425	164400	2418890250	25750	25750	25750	25750	0
284	20240425	164300	2418890250	25750	25750	25750	25750	0
285	20240425	164200	2418890250	25750	25750	25750	25750	0
286	20240425	164100	2418890250	25750	25750	25750	25750	0
287	20240425	164000	2418890250	25750	25750	25750	25750	0
288	20240425	163900	2418890250	25750	25750	25750	25750	0
289	20240425	163800	2418890250	25750	25750	25750	25750	0
290	20240425	163700	2418890250	25750	25750	25750	25750	0
291	20240425	163600	2418890250	25750	25750	25750	25750	0
292	20240425	163500	2418890250	25750	25750	25750	25750	0
293	20240425	163400	2418890250	25750	25750	25750	25750	0
294	20240425	163300	2418890250	25750	25750	25750	25750	0
295	20240425	163200	2418890250	25750	25750	25750	25750	0
296	20240425	163100	2418890250	25750	25750	25750	25750	0
297	20240425	163000	2418890250	25750	25750	25750	25750	0
298	20240425	162900	2418890250	25750	25750	25750	25750	0
299	20240425	162800	2418890250	25750	25750	25750	25750	0
300	20240425	162700	2418890250	25750	25750	25750	25750	0
301	20240425	162600	2418890250	25750	25750	25750	25750	0
302	20240425	162500	2418890250	25750	25750	25750	25750	1215
303	20240425	162400	2418890250	25750	25750	25750	25750	0
304	20240425	162300	2418890250	25750	25750	25750	25750	0
305	20240425	162200	2418890250	25750	25750	25750	25750	0
306	20240425	162100	2418890250	25750	25750	25750	25750	0
307	20240425	162000	2418890250	25750	25750	25750	25750	0
308	20240425	161900	2418890250	25750	25750	25750	25750	0
309	20240425	161800	2418890250	25750	25750	25750	25750	0
310	20240425	161700	2418890250	25750	25750	25750	25750	0
311	20240425	161600	2418890250	25750	25750	25750	25750	0
312	20240425	161500	2418890250	25750	25750	25750	25750	0
313	20240425	161400	2418890250	25750	25750	25750	25750	0
314	20240425	161300	2418890250	25750	25750	25750	25750	0
315	20240425	161200	2418890250	25750	25750	25750	25750	0
316	20240425	161100	2418890250	25750	25750	25750	25750	0
317	20240425	161000	2418890250	25750	25750	25750	25750	0
318	20240425	160900	2418890250	25750	25750	25750	25750	0
319	20240425	160800	2418890250	25750	25750	25750	25750	0
320	20240425	160700	2418890250	25750	25750	25750	25750	0
321	20240425	160600	2418890250	25750	25750	25750	25750	0
322	20240425	160500	2418890250	25750	25750	25750	25750	0
323	20240425	160400	2418890250	25750	25750	25750	25750	0
324	20240425	160300	2418890250	25750	25750	25750	25750	0
325	20240425	160200	2418890250	25750	25750	25750	25750	0
326	20240425	160100	2418890250	25750	25750	25750	25750	0
327	20240425	160000	2418890250	25750	25750	25750	25750	0
328	20240425	155900	2418890250	25750	25750	25750	25750	0
329	20240425	155800	2418890250	25750	25750	25750	25750	0
330	20240425	155700	2418890250	25750	25750	25750	25750	0
331	20240425	155600	2418890250	25750	25750	25750	25750	0
332	20240425	155500	2418890250	25750	25750	25750	25750	1215
333	20240425	155400	2418890250	25750	25750	25750	25750	0
334	20240425	155300	2418890250	25750	25750	25750	25750	0
335	20240425	155200	2418890250	25750	25750	25750	25750	0
336	20240425	155100	2418890250	25750	25750	25750	25750	0
337	20240425	155000	2418890250	25750	25750	25750	25750	0
338	20240425	154900	2418890250	25750	25750	25750	25750	0
339	20240425	154800	2418890250	25750	25750	25750	25750	0
340	20240425	154700	2418890250	25750	25750	25750	25750	0
341	20240425	154600	2418890250	25750	25750	25750	25750	0
342	20240425	154500	2418890250	25750	25750	25750	25750	0
343	20240425	154400	2418890250	25750	25750	25750	25750	0
344	20240425	154300	2418890250	25750	25750	25750	25750	0
345	20240425	154200	2418890250	25750	25750	25750	25750	0
346	20240425	154100	2418890250	25750	25750	25750	25750	0
347	20240425	154000	2418890250	25750	25750	25750	25750	0
348	20240425	153900	2418890250	25750	25750	25750	25750	0
349	20240425	153800	2418890250	25750	25750	25750	25750	0
350	20240425	153700	2418890250	25750	25750	25750	25750	0
351	20240425	153600	2418890250	25750	25750	25750	25750	0
352	20240425	153500	2418890250	25750	25750	25750	25750	0
353	20240425	153400	2418890250	25750	25750	25750	25750	0
354	20240425	153300	2418890250	25750	25750	25750	25750	0
355	20240425	153200	2418890250	25750	25750	25750	25750	0
356	20240425	153100	2418890250	25750	25750	25750	25750	0
357	20240425	153000	2418890250	25750	25750	25750	25750	1215
358	20240425	152900	2387604000	25800	25800	25800	25800	0
359	20240425	152800	2387604000	25800	25800	25800	25800	0
360	20240425	152700	2387604000	25800	25800	25800	25800	0
361	20240425	152600	2387604000	25800	25800	25800	25800	0
362	20240425	152500	2387604000	25800	25800	25800	25800	0
363	20240425	152400	2387604000	25800	25800	25800	25800	0
364	20240425	152300	2387604000	25800	25800	25800	25800	0
365	20240425	152200	2387604000	25800	25800	25800	25800	0
366	20240425	152100	2387604000	25800	25800	25800	25800	0
367	20240425	152000	2387604000	25800	25800	25800	25800	0
368	20240425	151900	2387604000	25800	25800	25800	25700	1008
369	20240425	151800	2361662400	25800	25800	25800	25750	73
370	20240425	151700	2359781950	25800	25850	25850	25800	563
371	20240425	151600	2345256350	25850	25850	25850	25850	8
372	20240425	151500	2345049550	25950	25850	25950	25700	708
373	20240425	151400	2326799250	25850	25850	25850	25800	57
374	20240425	151300	2325328300	25800	25850	25850	25800	126
375	20240425	151200	2322077250	25800	25800	25850	25800	86
376	20240425	151100	2319858250	25800	25850	25850	25800	111
377	20240425	151000	2316992950	25850	25850	25900	25850	209
378	20240425	150900	2311589850	25850	25900	25900	25850	302
379	20240425	150800	2303782800	25900	25850	25900	25850	113
380	20240425	150700	2300861600	25850	25850	25850	25850	99
381	20240425	150600	2298302450	25850	25850	25850	25800	218
382	20240425	150500	2292669700	25800	25900	25900	25750	6519
383	20240425	150400	2124674700	25850	25900	25900	25850	55
384	20240425	150300	2123252750	25900	25850	25900	25850	247
385	20240425	150200	2116867450	25850	25900	25900	25850	35
386	20240425	150100	2115962150	25900	25900	25950	25900	417
387	20240425	150000	2105161550	25950	25950	25950	25900	44
388	20240425	145900	2104020000	25900	25900	25950	25900	120
389	20240425	145800	2100910500	25900	25900	25950	25900	66
390	20240425	145700	2099199100	25900	25950	25950	25900	66
391	20240425	145600	2097489200	25900	25950	26000	25900	131
392	20240425	145500	2094094200	25900	25950	25950	25900	74
393	20240425	145400	2092174800	26000	25900	26000	25850	101
394	20240425	145300	2089557200	25900	25900	25950	25900	27
395	20240425	145200	2088857650	25900	25900	25950	25850	173
396	20240425	145100	2084372300	25850	25850	25950	25850	1209
397	20240425	145000	2053116700	25850	25850	25900	25850	132
398	20240425	144900	2049702850	25900	25900	25900	25850	81
399	20240425	144800	2047608650	25900	25850	25900	25850	70
400	20240425	144700	2045797000	25900	25950	25950	25850	49
401	20240425	144600	2044526650	25900	25900	25950	25900	110
402	20240425	144500	2041673350	25850	25850	26000	25850	1123
403	20240425	144400	2012585850	25850	25850	25900	25850	33
404	20240425	144300	2011732350	25950	25950	25950	25850	46
405	20240425	144200	2010539550	25900	25950	25950	25850	59
406	20240425	144100	2009010400	26000	25900	26000	25900	179
407	20240425	144000	2004358350	25950	25950	25950	25850	412
408	20240425	143900	1993677800	25900	25900	25950	25900	74
409	20240425	143800	1991759550	25950	25950	25950	25850	65
410	20240425	143700	1990078700	25850	25850	25950	25850	60
411	20240425	143600	1988524400	25850	25850	25900	25850	149
412	20240425	143500	1984668500	25900	25850	25900	25800	426
413	20240425	143400	1973654800	25850	25900	25900	25850	62
414	20240425	143300	1972050100	25900	25900	25900	25850	73
415	20240425	143200	1970162750	25850	25900	25900	25850	75
416	20240425	143100	1968222050	25850	25850	25900	25850	65
417	20240425	143000	1966541700	25850	25850	25900	25800	66
418	20240425	142900	1964836450	25850	25850	25900	25850	228
419	20240425	142800	1958942500	25850	25950	25950	25850	84
420	20240425	142700	1956767600	25850	25950	25950	25850	118
421	20240425	142600	1953717100	25800	25850	25950	25800	273
422	20240425	142500	1946666400	25800	25800	25850	25800	73
423	20240425	142400	1944782300	25850	25850	25850	25800	104
424	20240425	142300	1942094150	25850	25850	25950	25800	869
425	20240425	142200	1919632050	25900	25900	25900	25850	939
426	20240425	142100	1895357050	25850	25900	25950	25850	51
427	20240425	142000	1894036850	25900	25900	25950	25850	107
428	20240425	141900	1891267400	25900	25900	25950	25850	119
429	20240425	141800	1888187500	25900	25900	25900	25850	90
430	20240425	141700	1885860250	25900	25900	25900	25850	102
431	20240425	141600	1883221450	25850	25900	25950	25850	542
432	20240425	141500	1869191100	25900	25900	25950	25900	153
433	20240425	141400	1865226700	25900	25900	25950	25900	52
434	20240425	141300	1863879750	25950	25900	26000	25900	79
435	20240425	141200	1861831850	25950	26000	26000	25900	95
436	20240425	141100	1859369400	25950	25900	25950	25900	115
437	20240425	141000	1856387850	25900	25900	25950	25900	202
438	20240425	140900	1851155900	25950	25900	25950	25900	65
439	20240425	140800	1849470550	25900	26000	26000	25900	110
440	20240425	140700	1846617050	25950	26000	26000	25950	48
441	20240425	140600	1845371200	26000	26000	26050	25900	151
442	20240425	140500	1841456350	25900	25950	26000	25900	107
443	20240425	140400	1838681650	25950	25950	26000	25950	86
444	20240425	140300	1836448250	25950	25950	25950	25900	217
445	20240425	140200	1830819850	25950	25950	25950	25900	38
446	20240425	140100	1829833800	26000	26050	26050	25900	98
447	20240425	140000	1827292800	26050	26000	26050	25950	76
448	20240425	135900	1825317200	25950	25900	26050	25900	105
449	20240425	135800	1822596600	26000	26000	26000	25900	118
450	20240425	135700	1819532400	26100	25950	26100	25900	84
451	20240425	135600	1817353950	25950	26000	26000	25900	1263
452	20240425	135500	1784620400	25950	25950	26000	25950	123
453	20240425	135400	1781426400	26000	26000	26050	26000	124
454	20240425	135300	1778202250	26050	26000	26050	26000	90
455	20240425	135200	1775859650	26000	26050	26050	26000	86
456	20240425	135100	1773622600	26100	26000	26100	26000	117
457	20240425	135000	1770579150	26000	26050	26050	26000	17
458	20240425	134900	1770137000	26000	26000	26150	26000	152
459	20240425	134800	1766178400	26000	26000	26050	26000	77
460	20240425	134700	1764175350	26000	26050	26050	26000	160
461	20240425	134600	1760012200	26050	26100	26100	26000	21
462	20240425	134500	1759465250	26000	26100	26100	26000	139
463	20240425	134400	1755847950	26000	26000	26050	26000	178
464	20240425	134300	1751215550	26100	26050	26100	26000	98
465	20240425	134200	1748663650	26050	26050	26050	25950	132
466	20240425	134100	1745230150	26050	26050	26050	26000	63
467	20240425	134000	1743591500	26050	26000	26050	25950	412
468	20240425	133900	1732883850	25950	25950	26000	25950	50
469	20240425	133800	1731586200	25950	26050	26050	25950	110
470	20240425	133700	1728729050	26000	25950	26000	25950	104
471	20240425	133600	1726029550	25950	26000	26050	25900	219
472	20240425	133500	1720341050	26000	26000	26000	25900	126
473	20240425	133400	1717071350	25950	25900	25950	25900	55
474	20240425	133300	1715646700	25950	25950	25950	25900	212
475	20240425	133200	1710151350	25950	25900	25950	25900	96
476	20240425	133100	1707662600	25900	25950	25950	25900	98
477	20240425	133000	1705122000	26000	25950	26000	25900	31
478	20240425	132900	1704318300	25900	25950	25950	25900	231
479	20240425	132800	1698333300	25900	25900	25950	25900	107
480	20240425	132700	1695561850	25900	25950	25950	25900	103
481	20240425	132600	1692891350	25900	25900	25950	25900	113
482	20240425	132500	1689964500	25900	25900	25950	25900	95
483	20240425	132400	1687502200	25950	25950	25950	25900	112
484	20240425	132300	1684600700	25950	25950	25950	25900	93
485	20240425	132200	1682189450	25900	26050	26050	25900	78
486	20240425	132100	1680167800	25900	25900	26050	25900	137
487	20240425	132000	1676616050	25900	25900	26000	25900	145
488	20240425	131900	1672859850	25950	26000	26000	25900	112
489	20240425	131800	1669955550	25950	25900	26000	25900	82
490	20240425	131700	1667830100	25900	25900	26000	25900	301
491	20240425	131600	1660032250	26000	26000	26000	25900	79
492	20240425	131500	1657980750	25900	25950	26000	25900	130
493	20240425	131400	1654606800	26000	25950	26000	25900	101
494	20240425	131300	1651987750	25900	25950	25950	25900	73
495	20240425	131200	1650094500	25950	25950	26000	25900	115
496	20240425	131100	1647112500	26050	25900	26050	25900	57
497	20240425	131000	1645635750	26050	25900	26050	25900	96
498	20240425	130900	1643145650	25900	26000	26000	25900	86
499	20240425	130800	1640916050	25900	25950	26000	25900	146
500	20240425	130700	1637132650	25900	25900	25950	25900	668
501	20240425	130600	1619830550	25950	25950	26000	25900	54
502	20240425	130500	1618429350	26000	25950	26000	25900	95
503	20240425	130400	1615963300	25950	25900	25950	25900	17
504	20240425	130300	1615522800	25900	25950	25950	25900	135
505	20240425	130200	1612025650	25900	25900	26000	25900	25
506	20240425	130100	1611376150	25900	25900	25900	25900	608
507	20240425	130000	1595628950	25950	25900	25950	25900	71
508	20240425	125900	1593789300	25900	25950	25950	25900	38
509	20240425	125800	1592804700	25950	25950	25950	25900	57
510	20240425	125700	1591325750	25950	25950	25950	25900	29
511	20240425	125600	1590573450	25950	25900	25950	25900	85
512	20240425	125500	1588371250	25950	25900	25950	25900	24
513	20240425	125400	1587748800	25950	25900	25950	25900	90
514	20240425	125300	1585417050	25900	25950	25950	25900	31
515	20240425	125200	1584614100	25950	25950	26000	25950	235
516	20240425	125100	1578514950	25950	26000	26050	25950	138
517	20240425	125000	1574933700	25950	25950	26000	25950	297
518	20240425	124900	1567217050	25900	25900	25900	25900	60
519	20240425	124800	1565663050	25900	25900	25950	25900	102
520	20240425	124700	1563016650	25900	25900	25950	25900	90
521	20240425	124600	1560684600	25950	25900	25950	25900	17
522	20240425	124500	1560243700	25900	25950	25950	25900	99
523	20240425	124400	1557679150	25950	25900	25950	25900	163
524	20240425	124300	1553452250	25900	25850	25900	25850	43
525	20240425	124200	1552339300	25900	25850	25900	25850	82
526	20240425	124100	1550218600	25900	25900	25900	25900	8
527	20240425	124000	1550011400	25850	25850	25850	25850	72
528	20240425	123900	1548150200	25900	25900	25900	25900	35
529	20240425	123800	1547243700	25850	25850	25950	25850	67
530	20240425	123700	1545511450	25850	25900	25900	25850	650
531	20240425	123600	1528679600	25950	25950	25950	25900	719
532	20240425	123500	1510056500	25900	25900	25900	25900	115
533	20240425	123400	1507078000	25950	25900	25950	25900	887
534	20240425	123300	1484104000	25900	25900	25950	25900	143
535	20240425	123200	1480398850	25950	25950	26000	25950	1083
536	20240425	123100	1452293300	25950	25950	26000	25950	77
537	20240425	123000	1450294600	25950	25950	26000	25950	153
538	20240425	122900	1446323200	25950	25950	25950	25950	32
539	20240425	122800	1445492800	25950	26000	26000	25950	77
540	20240425	122700	1443494250	25950	26000	26000	25950	109
541	20240425	122600	1440664600	25950	26000	26000	25950	83
542	20240425	122500	1438509800	25950	26000	26000	25950	54
543	20240425	122400	1437107100	26000	26000	26050	26000	33
544	20240425	122300	1436249050	26000	25950	26000	25950	90
545	20240425	122200	1433912600	25950	25950	25950	25950	69
546	20240425	122100	1432122050	25950	26000	26000	25950	49
547	20240425	122000	1430849100	26000	26000	26000	25950	27
548	20240425	121900	1430147150	25950	25950	26000	25950	98
549	20240425	121800	1427601300	26000	26000	26000	26000	13
550	20240425	121700	1427263300	26050	26050	26050	26000	73
551	20240425	121600	1425364200	26000	25950	26000	25950	220
552	20240425	121500	1419648350	26000	26000	26000	25950	34
553	20240425	121400	1418765000	26000	26000	26000	26000	51
554	20240425	121300	1417439000	26000	26050	26050	26000	1132
555	20240425	121200	1387956600	26050	26000	26050	26000	113
556	20240425	121100	1385016450	26050	26050	26100	26000	74
557	20240425	121000	1383089100	26000	26000	26050	26000	77
558	20240425	120900	1381086700	26050	26050	26050	26050	19
559	20240425	120800	1380591750	26050	26000	26050	26000	36
560	20240425	120700	1379655600	26000	26050	26050	26000	115
561	20240425	120600	1376660000	26050	26050	26100	26050	35
562	20240425	120500	1375747900	26050	26100	26100	26050	33
563	20240425	120400	1374887250	26050	26050	26150	26050	93
564	20240425	120300	1372458600	26050	26050	26100	26050	93
565	20240425	120200	1370034950	26100	26050	26100	26050	6
566	20240425	120100	1369878600	26000	26000	26050	26000	125
567	20240425	120000	1366626150	26000	26050	26050	26000	22
568	20240425	115900	1366053400	26050	26050	26050	26050	17
569	20240425	115800	1365610550	26050	26050	26050	26050	65
570	20240425	115700	1363917300	26150	26000	26150	26000	14
571	20240425	115600	1363551500	26000	26100	26100	26000	1436
572	20240425	115500	1326079200	26050	26000	26100	26000	66
573	20240425	115400	1324360900	26000	26000	26000	26000	193
574	20240425	115300	1319342900	26000	26000	26100	26000	623
575	20240425	115200	1303143900	26000	26000	26050	26000	192
576	20240425	115100	1298146600	26000	26000	26050	26000	106
577	20240425	115000	1295389750	26000	26050	26050	26000	185
578	20240425	114900	1290571550	26050	26050	26050	26050	88
579	20240425	114800	1288279150	26100	26100	26100	26100	11
580	20240425	114700	1287992050	26050	26050	26050	26050	82
581	20240425	114600	1285855950	26050	26050	26100	26050	120
582	20240425	114500	1282727900	26100	26050	26100	26050	18
583	20240425	114400	1282258950	26100	26100	26100	26050	109
584	20240425	114300	1279418300	26050	26050	26050	26050	3
585	20240425	114200	1279340150	26050	26100	26100	26050	106
586	20240425	114100	1276578000	26050	26050	26050	26000	28
587	20240425	114000	1275848800	26050	26050	26100	26050	138
588	20240425	113900	1272253650	26050	26050	26050	26000	48
589	20240425	113800	1271003850	26050	26000	26050	26000	37
590	20240425	113700	1270041050	26050	26050	26050	26000	130
591	20240425	113600	1266658350	26050	26050	26050	26000	113
592	20240425	113500	1263714800	26050	26000	26050	26000	87
593	20240425	113400	1261452250	26000	26000	26050	26000	31
594	20240425	113300	1260645850	26000	26000	26050	26000	32
595	20240425	113200	1259813000	26000	26000	26000	26000	141
596	20240425	113100	1256147000	26050	26050	26100	26000	386
597	20240425	113000	1246093200	26050	26100	26100	26050	22
598	20240425	112900	1245520050	26100	26100	26100	26100	24
599	20240425	112800	1244893650	26050	26050	26050	26000	458
600	20240425	112700	1232967350	26050	26100	26100	26050	22
601	20240425	112600	1232393850	26050	26050	26100	26050	91
602	20240425	112500	1230023250	26050	26050	26050	26050	144
603	20240425	112400	1226272050	26100	26050	26100	26050	37
604	20240425	112300	1225307150	26050	26050	26050	26050	71
605	20240425	112200	1223457600	26050	26000	26050	26000	20
606	20240425	112100	1222936650	26000	26000	26000	26000	77
607	20240425	112000	1220934650	26000	26000	26050	26000	44
608	20240425	111900	1219789200	26000	26000	26050	26000	65
609	20240425	111800	1218099150	26000	26000	26050	26000	47
610	20240425	111700	1216875400	26000	26050	26050	26000	76
611	20240425	111600	1214899350	26000	26100	26100	26000	92
612	20240425	111500	1212503900	26050	26050	26050	26000	175
613	20240425	111400	1207950750	26000	26050	26050	26000	24
614	20240425	111300	1207326450	26100	26050	26100	26050	36
615	20240425	111200	1206387850	26000	26100	26100	26000	311
616	20240425	111100	1198288600	26100	26100	26100	26050	46
617	20240425	111000	1197088600	26050	26100	26100	26050	132
618	20240425	110900	1193649850	26100	26050	26100	26050	65
619	20240425	110800	1191955900	26100	26050	26100	26050	236
620	20240425	110700	1185798100	26000	26000	26050	26000	147
621	20240425	110600	1181972450	26000	26050	26050	26000	1666
622	20240425	110500	1138654600	26050	26050	26100	26000	136
623	20240425	110400	1135112250	26050	26000	26050	26000	92
624	20240425	110300	1132719850	26000	26050	26050	26000	116
625	20240425	110200	1129701900	26000	26050	26100	26000	783
626	20240425	110100	1109322250	26050	26050	26100	26050	127
627	20240425	110000	1106013400	26050	26150	26150	26050	2775
628	20240425	105900	1033617300	26150	26150	26150	26150	285
629	20240425	105800	1026164550	26150	26150	26150	26100	305
630	20240425	105700	1018192700	26100	26150	26150	26100	465
631	20240425	105600	1006036500	26150	26150	26200	26150	115
632	20240425	105500	1003028500	26150	26150	26150	26150	55
633	20240425	105400	1001590250	26200	26200	26200	26150	281
634	20240425	105300	994240750	26150	26150	26200	26150	194
635	20240425	105200	989164000	26150	26200	26200	26150	21
636	20240425	105100	988614200	26200	26200	26200	26150	913
637	20240425	105000	964702700	26200	26200	26250	26200	1281
638	20240425	104900	931138000	26250	26250	26250	26200	223
639	20240425	104800	925287950	26250	26250	26250	26200	88
640	20240425	104700	922978200	26250	26200	26250	26150	1241
641	20240425	104600	890472000	26200	26300	26300	26200	1515
642	20240425	104500	850703750	26300	26300	26300	26250	232
643	20240425	104400	844603400	26300	26300	26300	26250	170
644	20240425	104300	840133300	26300	26250	26300	26250	11
645	20240425	104200	839844100	26250	26350	26350	26250	269
646	20240425	104100	832773650	26350	26300	26350	26300	636
647	20240425	104000	816043600	26300	26300	26300	26300	28
648	20240425	103900	815307200	26300	26350	26350	26300	163
649	20240425	103800	811019600	26300	26300	26300	26300	13
650	20240425	103700	810677700	26300	26350	26350	26300	68
651	20240425	103600	808889250	26350	26300	26350	26300	19
652	20240425	103500	808388650	26300	26350	26350	26300	112
653	20240425	103400	805441500	26350	26300	26350	26300	614
654	20240425	103300	789289900	26300	26300	26300	26300	101
655	20240425	103200	786633600	26300	26300	26300	26250	218
656	20240425	103100	780902900	26300	26300	26300	26300	10
657	20240425	103000	780639900	26300	26300	26300	26250	128
658	20240425	102900	777274150	26250	26250	26350	26250	77
659	20240425	102800	775249050	26250	26250	26250	26150	253
660	20240425	102700	768617350	26200	26200	26200	26200	428
661	20240425	102600	757403750	26200	26300	26300	26150	674
662	20240425	102500	739741250	26150	26500	26500	26150	7299
663	20240425	102400	547469900	26500	26500	26500	26500	31
664	20240425	102300	546648400	26550	26600	26600	26450	4302
665	20240425	102200	432501700	26550	26600	26600	26550	49
666	20240425	102100	431199750	26550	26550	26550	26550	99
667	20240425	102000	428571300	26550	26550	26550	26550	3
668	20240425	101900	428491650	26550	26600	26600	26550	504
669	20240425	101800	415087850	26600	26600	26650	26600	229
670	20240425	101700	408996400	26600	26600	26600	26550	3375
671	20240425	101600	319277600	26600	26600	26600	26600	85
672	20240425	101500	317016600	26600	26600	26600	26600	15
673	20240425	101400	316617600	26600	26600	26600	26600	69
674	20240425	101300	314782200	26600	26600	26600	26600	1
675	20240425	101200	314755600	26600	26600	26600	26600	91
676	20240425	101100	312335000	26600	26600	26600	26600	58
677	20240425	101000	310792200	26600	26650	26650	26600	238
678	20240425	100900	304449950	26650	26650	26650	26650	66
679	20240425	100800	302691050	26650	26650	26650	26650	138
680	20240425	100700	299013350	26700	26650	26700	26650	97
681	20240425	100600	296427100	26650	26650	26650	26650	0
682	20240425	100500	296427100	26650	26650	26650	26650	87
683	20240425	100400	294108550	26650	26650	26650	26650	52
684	20240425	100300	292722750	26650	26650	26650	26650	1
685	20240425	100200	292696100	26600	26600	26650	26600	139
686	20240425	100100	288995350	26600	26600	26600	26600	17
687	20240425	100000	288543150	26600	26650	26650	26600	215
688	20240425	095900	282817100	26600	26650	26650	26600	520
689	20240425	095800	268959550	26650	26650	26700	26650	88
690	20240425	095700	266614100	26650	26650	26700	26600	58
691	20240425	095600	265068350	26650	26700	26700	26650	5
692	20240425	095500	264935050	26600	26650	26650	26600	379
693	20240425	095400	254851050	26650	26650	26650	26650	430
694	20240425	095300	243391550	26650	26650	26650	26650	282
695	20240425	095200	235876250	26650	26650	26650	26650	119
696	20240425	095100	232704900	26650	26650	26650	26650	65
697	20240425	095000	230972650	26700	26700	26700	26700	64
698	20240425	094900	229263850	26700	26700	26700	26700	6
699	20240425	094800	229103650	26650	26700	26700	26650	76
700	20240425	094700	227077750	26650	26650	26650	26650	10
701	20240425	094600	226811250	26750	26650	26750	26650	671
702	20240425	094500	208929000	26650	26650	26650	26650	0
703	20240425	094400	208929000	26650	26650	26700	26650	89
704	20240425	094300	206556350	26750	26650	26750	26650	428
705	20240425	094200	195127450	26650	26650	26650	26650	52
706	20240425	094100	193741650	26700	26650	26700	26650	128
707	20240425	094000	190327300	26650	26650	26650	26650	1
708	20240425	093900	190300650	26650	26650	26650	26650	68
709	20240425	093800	188488450	26700	26750	26750	26700	851
710	20240425	093700	165766100	26700	26700	26700	26700	66
711	20240425	093600	164003900	26700	26700	26750	26700	29
712	20240425	093500	163228350	26700	26700	26700	26700	56
713	20240425	093400	161733150	26700	26650	26750	26650	105
714	20240425	093300	158930900	26650	26700	26700	26650	50
715	20240425	093200	157598250	26650	26700	26750	26650	385
716	20240425	093100	147315000	26700	26700	26700	26700	16
717	20240425	093000	146887800	26700	26700	26700	26700	65
718	20240425	092900	145152300	26700	26700	26700	26700	5
719	20240425	092800	145018800	26700	26700	26700	26700	56
720	20240425	092700	143523600	26700	26700	26750	26700	51
721	20240425	092600	142160700	26850	26750	26850	26700	85
722	20240425	092500	139886200	26750	26700	26750	26700	16
723	20240425	092400	139458950	26700	26700	26700	26700	1
724	20240425	092300	139432250	26700	26700	26700	26700	16
725	20240425	092200	139005050	26800	26750	26800	26700	313
726	20240425	092100	130644850	26750	26700	26750	26700	255
727	20240425	092000	123826050	26650	26650	26750	26650	100
728	20240425	091900	121154700	26650	26700	26700	26650	102
729	20240425	091800	118436350	26600	26600	26600	26600	19
730	20240425	091700	117930950	26600	26600	26600	26600	55
731	20240425	091600	116467950	26600	26600	26600	26600	27
732	20240425	091500	115749750	26600	26650	26650	26600	1294
733	20240425	091400	81313900	26650	26650	26650	26650	8
734	20240425	091300	81100700	26650	26650	26650	26650	147
735	20240425	091200	77183150	26650	26650	26650	26650	1
736	20240425	091100	77156500	26650	26750	26750	26650	29
737	20240425	091000	76382550	26750	26750	26750	26750	0
738	20240425	090900	76382550	26750	26600	26750	26600	119
739	20240425	090800	73203300	26550	26600	26750	26550	1024
740	20240425	090700	45985450	26600	26600	26600	26600	210
741	20240425	090600	40399450	26550	26600	26600	26550	83
742	20240425	090500	38193200	26550	26600	26600	26550	22
743	20240425	090400	37608450	26600	26600	26650	26600	515
744	20240425	090300	23896950	26600	26650	26650	26600	212
745	20240425	090200	18247200	26650	26650	26650	26650	27
746	20240425	090100	17527650	26650	26650	26650	26650	10
747	20240425	090000	17261150	26650	26750	26750	26650	646