KissMeData/475560/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	212800	1762094700	26650	26650	26650	26650	15623
3	20250408	212700	1762094700	26650	26650	26650	26650	0
4	20250408	212600	1762094700	26650	26650	26650	26650	0
5	20250408	212500	1762094700	26650	26650	26650	26650	0
6	20250408	212400	1762094700	26650	26650	26650	26650	0
7	20250408	212300	1762094700	26650	26650	26650	26650	0
8	20250408	212200	1762094700	26650	26650	26650	26650	0
9	20250408	212100	1762094700	26650	26650	26650	26650	0
10	20250408	212000	1762094700	26650	26650	26650	26650	0
11	20250408	211900	1762094700	26650	26650	26650	26650	0
12	20250408	211800	1762094700	26650	26650	26650	26650	0
13	20250408	211700	1762094700	26650	26650	26650	26650	0
14	20250408	211600	1762094700	26650	26650	26650	26650	0
15	20250408	211500	1762094700	26650	26650	26650	26650	0
16	20250408	211400	1762094700	26650	26650	26650	26650	0
17	20250408	211300	1762094700	26650	26650	26650	26650	0
18	20250408	211200	1762094700	26650	26650	26650	26650	0
19	20250408	211100	1762094700	26650	26650	26650	26650	0
20	20250408	211000	1762094700	26650	26650	26650	26650	0
21	20250408	210900	1762094700	26650	26650	26650	26650	0
22	20250408	210800	1762094700	26650	26650	26650	26650	0
23	20250408	210700	1762094700	26650	26650	26650	26650	0
24	20250408	210600	1762094700	26650	26650	26650	26650	0
25	20250408	210500	1762094700	26650	26650	26650	26650	0
26	20250408	210400	1762094700	26650	26650	26650	26650	0
27	20250408	210300	1762094700	26650	26650	26650	26650	0
28	20250408	210200	1762094700	26650	26650	26650	26650	0
29	20250408	210100	1762094700	26650	26650	26650	26650	0
30	20250408	210000	1762094700	26650	26650	26650	26650	0
31	20250408	205900	1762094700	26650	26650	26650	26650	0
32	20250408	205800	1762094700	26650	26650	26650	26650	15623
33	20250408	205700	1762094700	26650	26650	26650	26650	0
34	20250408	205600	1762094700	26650	26650	26650	26650	0
35	20250408	205500	1762094700	26650	26650	26650	26650	0
36	20250408	205400	1762094700	26650	26650	26650	26650	0
37	20250408	205300	1762094700	26650	26650	26650	26650	0
38	20250408	205200	1762094700	26650	26650	26650	26650	0
39	20250408	205100	1762094700	26650	26650	26650	26650	0
40	20250408	205000	1762094700	26650	26650	26650	26650	0
41	20250408	204900	1762094700	26650	26650	26650	26650	0
42	20250408	204800	1762094700	26650	26650	26650	26650	0
43	20250408	204700	1762094700	26650	26650	26650	26650	0
44	20250408	204600	1762094700	26650	26650	26650	26650	0
45	20250408	204500	1762094700	26650	26650	26650	26650	0
46	20250408	204400	1762094700	26650	26650	26650	26650	0
47	20250408	204300	1762094700	26650	26650	26650	26650	0
48	20250408	204200	1762094700	26650	26650	26650	26650	0
49	20250408	204100	1762094700	26650	26650	26650	26650	0
50	20250408	204000	1762094700	26650	26650	26650	26650	0
51	20250408	203900	1762094700	26650	26650	26650	26650	0
52	20250408	203800	1762094700	26650	26650	26650	26650	0
53	20250408	203700	1762094700	26650	26650	26650	26650	0
54	20250408	203600	1762094700	26650	26650	26650	26650	0
55	20250408	203500	1762094700	26650	26650	26650	26650	0
56	20250408	203400	1762094700	26650	26650	26650	26650	0
57	20250408	203300	1762094700	26650	26650	26650	26650	0
58	20250408	203200	1762094700	26650	26650	26650	26650	0
59	20250408	203100	1762094700	26650	26650	26650	26650	0
60	20250408	203000	1762094700	26650	26650	26650	26650	0
61	20250408	202900	1762094700	26650	26650	26650	26650	0
62	20250408	202800	1762094700	26650	26650	26650	26650	15623
63	20250408	202700	1762094700	26650	26650	26650	26650	0
64	20250408	202600	1762094700	26650	26650	26650	26650	0
65	20250408	202500	1762094700	26650	26650	26650	26650	0
66	20250408	202400	1762094700	26650	26650	26650	26650	0
67	20250408	202300	1762094700	26650	26650	26650	26650	0
68	20250408	202200	1762094700	26650	26650	26650	26650	0
69	20250408	202100	1762094700	26650	26650	26650	26650	0
70	20250408	202000	1762094700	26650	26650	26650	26650	0
71	20250408	201900	1762094700	26650	26650	26650	26650	0
72	20250408	201800	1762094700	26650	26650	26650	26650	0
73	20250408	201700	1762094700	26650	26650	26650	26650	0
74	20250408	201600	1762094700	26650	26650	26650	26650	0
75	20250408	201500	1762094700	26650	26650	26650	26650	0
76	20250408	201400	1762094700	26650	26650	26650	26650	0
77	20250408	201300	1762094700	26650	26650	26650	26650	0
78	20250408	201200	1762094700	26650	26650	26650	26650	0
79	20250408	201100	1762094700	26650	26650	26650	26650	0
80	20250408	201000	1762094700	26650	26650	26650	26650	0
81	20250408	200900	1762094700	26650	26650	26650	26650	0
82	20250408	200800	1762094700	26650	26650	26650	26650	0
83	20250408	200700	1762094700	26650	26650	26650	26650	0
84	20250408	200600	1762094700	26650	26650	26650	26650	0
85	20250408	200500	1762094700	26650	26650	26650	26650	0
86	20250408	200400	1762094700	26650	26650	26650	26650	0
87	20250408	200300	1762094700	26650	26650	26650	26650	0
88	20250408	200200	1762094700	26650	26650	26650	26650	0
89	20250408	200100	1762094700	26650	26650	26650	26650	0
90	20250408	200000	1762094700	26650	26650	26650	26650	0
91	20250408	195900	1762094700	26650	26650	26650	26650	0
92	20250408	195800	1762094700	26650	26650	26650	26650	15623
93	20250408	195700	1762094700	26650	26650	26650	26650	0
94	20250408	195600	1762094700	26650	26650	26650	26650	0
95	20250408	195500	1762094700	26650	26650	26650	26650	0
96	20250408	195400	1762094700	26650	26650	26650	26650	0
97	20250408	195300	1762094700	26650	26650	26650	26650	0
98	20250408	195200	1762094700	26650	26650	26650	26650	0
99	20250408	195100	1762094700	26650	26650	26650	26650	0
100	20250408	195000	1762094700	26650	26650	26650	26650	0
101	20250408	194900	1762094700	26650	26650	26650	26650	0
102	20250408	194800	1762094700	26650	26650	26650	26650	0
103	20250408	194700	1762094700	26650	26650	26650	26650	0
104	20250408	194600	1762094700	26650	26650	26650	26650	0
105	20250408	194500	1762094700	26650	26650	26650	26650	0
106	20250408	194400	1762094700	26650	26650	26650	26650	0
107	20250408	194300	1762094700	26650	26650	26650	26650	0
108	20250408	194200	1762094700	26650	26650	26650	26650	0
109	20250408	194100	1762094700	26650	26650	26650	26650	0
110	20250408	194000	1762094700	26650	26650	26650	26650	0
111	20250408	193900	1762094700	26650	26650	26650	26650	0
112	20250408	193800	1762094700	26650	26650	26650	26650	0
113	20250408	193700	1762094700	26650	26650	26650	26650	0
114	20250408	193600	1762094700	26650	26650	26650	26650	0
115	20250408	193500	1762094700	26650	26650	26650	26650	0
116	20250408	193400	1762094700	26650	26650	26650	26650	0
117	20250408	193300	1762094700	26650	26650	26650	26650	0
118	20250408	193200	1762094700	26650	26650	26650	26650	0
119	20250408	193100	1762094700	26650	26650	26650	26650	0
120	20250408	193000	1762094700	26650	26650	26650	26650	0
121	20250408	192900	1762094700	26650	26650	26650	26650	0
122	20250408	192800	1762094700	26650	26650	26650	26650	15623
123	20250408	192700	1762094700	26650	26650	26650	26650	0
124	20250408	192600	1762094700	26650	26650	26650	26650	0
125	20250408	192500	1762094700	26650	26650	26650	26650	0
126	20250408	192400	1762094700	26650	26650	26650	26650	0
127	20250408	192300	1762094700	26650	26650	26650	26650	0
128	20250408	192200	1762094700	26650	26650	26650	26650	0
129	20250408	192100	1762094700	26650	26650	26650	26650	0
130	20250408	192000	1762094700	26650	26650	26650	26650	0
131	20250408	191900	1762094700	26650	26650	26650	26650	0
132	20250408	191800	1762094700	26650	26650	26650	26650	0
133	20250408	191700	1762094700	26650	26650	26650	26650	0
134	20250408	191600	1762094700	26650	26650	26650	26650	0
135	20250408	191500	1762094700	26650	26650	26650	26650	0
136	20250408	191400	1762094700	26650	26650	26650	26650	0
137	20250408	191300	1762094700	26650	26650	26650	26650	0
138	20250408	191200	1762094700	26650	26650	26650	26650	0
139	20250408	191100	1762094700	26650	26650	26650	26650	0
140	20250408	191000	1762094700	26650	26650	26650	26650	0
141	20250408	190900	1762094700	26650	26650	26650	26650	0
142	20250408	190800	1762094700	26650	26650	26650	26650	0
143	20250408	190700	1762094700	26650	26650	26650	26650	0
144	20250408	190600	1762094700	26650	26650	26650	26650	0
145	20250408	190500	1762094700	26650	26650	26650	26650	0
146	20250408	190400	1762094700	26650	26650	26650	26650	0
147	20250408	190300	1762094700	26650	26650	26650	26650	0
148	20250408	190200	1762094700	26650	26650	26650	26650	0
149	20250408	190100	1762094700	26650	26650	26650	26650	0
150	20250408	190000	1762094700	26650	26650	26650	26650	0
151	20250408	185900	1762094700	26650	26650	26650	26650	0
152	20250408	185800	1762094700	26650	26650	26650	26650	15623
153	20250408	185700	1762094700	26650	26650	26650	26650	0
154	20250408	185600	1762094700	26650	26650	26650	26650	0
155	20250408	185500	1762094700	26650	26650	26650	26650	0
156	20250408	185400	1762094700	26650	26650	26650	26650	0
157	20250408	185300	1762094700	26650	26650	26650	26650	0
158	20250408	185200	1762094700	26650	26650	26650	26650	0
159	20250408	185100	1762094700	26650	26650	26650	26650	0
160	20250408	185000	1762094700	26650	26650	26650	26650	0
161	20250408	184900	1762094700	26650	26650	26650	26650	0
162	20250408	184800	1762094700	26650	26650	26650	26650	0
163	20250408	184700	1762094700	26650	26650	26650	26650	0
164	20250408	184600	1762094700	26650	26650	26650	26650	0
165	20250408	184500	1762094700	26650	26650	26650	26650	0
166	20250408	184400	1762094700	26650	26650	26650	26650	0
167	20250408	184300	1762094700	26650	26650	26650	26650	0
168	20250408	184200	1762094700	26650	26650	26650	26650	0
169	20250408	184100	1762094700	26650	26650	26650	26650	0
170	20250408	184000	1762094700	26650	26650	26650	26650	0
171	20250408	183900	1762094700	26650	26650	26650	26650	0
172	20250408	183800	1762094700	26650	26650	26650	26650	0
173	20250408	183700	1762094700	26650	26650	26650	26650	0
174	20250408	183600	1762094700	26650	26650	26650	26650	0
175	20250408	183500	1762094700	26650	26650	26650	26650	0
176	20250408	183400	1762094700	26650	26650	26650	26650	0
177	20250408	183300	1762094700	26650	26650	26650	26650	0
178	20250408	183200	1762094700	26650	26650	26650	26650	0
179	20250408	183100	1762094700	26650	26650	26650	26650	0
180	20250408	183000	1762094700	26650	26650	26650	26650	0
181	20250408	182900	1762094700	26650	26650	26650	26650	0
182	20250408	182800	1762094700	26650	26650	26650	26650	15623
183	20250408	182700	1762094700	26650	26650	26650	26650	0
184	20250408	182600	1762094700	26650	26650	26650	26650	0
185	20250408	182500	1762094700	26650	26650	26650	26650	0
186	20250408	182400	1762094700	26650	26650	26650	26650	0
187	20250408	182300	1762094700	26650	26650	26650	26650	0
188	20250408	182200	1762094700	26650	26650	26650	26650	0
189	20250408	182100	1762094700	26650	26650	26650	26650	0
190	20250408	182000	1762094700	26650	26650	26650	26650	0
191	20250408	181900	1762094700	26650	26650	26650	26650	0
192	20250408	181800	1762094700	26650	26650	26650	26650	0
193	20250408	181700	1762094700	26650	26650	26650	26650	0
194	20250408	181600	1762094700	26650	26650	26650	26650	0
195	20250408	181500	1762094700	26650	26650	26650	26650	0
196	20250408	181400	1762094700	26650	26650	26650	26650	0
197	20250408	181300	1762094700	26650	26650	26650	26650	0
198	20250408	181200	1762094700	26650	26650	26650	26650	0
199	20250408	181100	1762094700	26650	26650	26650	26650	0
200	20250408	181000	1762094700	26650	26650	26650	26650	0
201	20250408	180900	1762094700	26650	26650	26650	26650	0
202	20250408	180800	1762094700	26650	26650	26650	26650	0
203	20250408	180700	1762094700	26650	26650	26650	26650	0
204	20250408	180600	1762094700	26650	26650	26650	26650	0
205	20250408	180500	1762094700	26650	26650	26650	26650	0
206	20250408	180400	1762094700	26650	26650	26650	26650	0
207	20250408	180300	1762094700	26650	26650	26650	26650	0
208	20250408	180200	1762094700	26650	26650	26650	26650	0
209	20250408	180100	1762094700	26650	26650	26650	26650	0
210	20250408	180000	1762094700	26650	26650	26650	26650	0
211	20250408	175900	1762094700	26650	26650	26650	26650	0
212	20250408	175800	1762094700	26650	26650	26650	26650	15623
213	20250408	175700	1762094700	26650	26650	26650	26650	0
214	20250408	175600	1762094700	26650	26650	26650	26650	0
215	20250408	175500	1762094700	26650	26650	26650	26650	0
216	20250408	175400	1762094700	26650	26650	26650	26650	0
217	20250408	175300	1762094700	26650	26650	26650	26650	0
218	20250408	175200	1762094700	26650	26650	26650	26650	0
219	20250408	175100	1762094700	26650	26650	26650	26650	0
220	20250408	175000	1762094700	26650	26650	26650	26650	0
221	20250408	174900	1762094700	26650	26650	26650	26650	0
222	20250408	174800	1762094700	26650	26650	26650	26650	0
223	20250408	174700	1762094700	26650	26650	26650	26650	0
224	20250408	174600	1762094700	26650	26650	26650	26650	0
225	20250408	174500	1762094700	26650	26650	26650	26650	0
226	20250408	174400	1762094700	26650	26650	26650	26650	0
227	20250408	174300	1762094700	26650	26650	26650	26650	0
228	20250408	174200	1762094700	26650	26650	26650	26650	0
229	20250408	174100	1762094700	26650	26650	26650	26650	0
230	20250408	174000	1762094700	26650	26650	26650	26650	0
231	20250408	173900	1762094700	26650	26650	26650	26650	0
232	20250408	173800	1762094700	26650	26650	26650	26650	0
233	20250408	173700	1762094700	26650	26650	26650	26650	0
234	20250408	173600	1762094700	26650	26650	26650	26650	0
235	20250408	173500	1762094700	26650	26650	26650	26650	0
236	20250408	173400	1762094700	26650	26650	26650	26650	0
237	20250408	173300	1762094700	26650	26650	26650	26650	0
238	20250408	173200	1762094700	26650	26650	26650	26650	0
239	20250408	173100	1762094700	26650	26650	26650	26650	0
240	20250408	173000	1762094700	26650	26650	26650	26650	0
241	20250408	172900	1762094700	26650	26650	26650	26650	0
242	20250408	172800	1762094700	26650	26650	26650	26650	15623
243	20250408	172700	1762094700	26650	26650	26650	26650	0
244	20250408	172600	1762094700	26650	26650	26650	26650	0
245	20250408	172500	1762094700	26650	26650	26650	26650	0
246	20250408	172400	1762094700	26650	26650	26650	26650	0
247	20250408	172300	1762094700	26650	26650	26650	26650	0
248	20250408	172200	1762094700	26650	26650	26650	26650	0
249	20250408	172100	1762094700	26650	26650	26650	26650	0
250	20250408	172000	1762094700	26650	26650	26650	26650	0
251	20250408	171900	1762094700	26650	26650	26650	26650	0
252	20250408	171800	1762094700	26650	26650	26650	26650	0
253	20250408	171700	1762094700	26650	26650	26650	26650	0
254	20250408	171600	1762094700	26650	26650	26650	26650	0
255	20250408	171500	1762094700	26650	26650	26650	26650	0
256	20250408	171400	1762094700	26650	26650	26650	26650	0
257	20250408	171300	1762094700	26650	26650	26650	26650	0
258	20250408	171200	1762094700	26650	26650	26650	26650	0
259	20250408	171100	1762094700	26650	26650	26650	26650	0
260	20250408	171000	1762094700	26650	26650	26650	26650	0
261	20250408	170900	1762094700	26650	26650	26650	26650	0
262	20250408	170800	1762094700	26650	26650	26650	26650	0
263	20250408	170700	1762094700	26650	26650	26650	26650	0
264	20250408	170600	1762094700	26650	26650	26650	26650	0
265	20250408	170500	1762094700	26650	26650	26650	26650	0
266	20250408	170400	1762094700	26650	26650	26650	26650	0
267	20250408	170300	1762094700	26650	26650	26650	26650	0
268	20250408	170200	1762094700	26650	26650	26650	26650	0
269	20250408	170100	1762094700	26650	26650	26650	26650	0
270	20250408	170000	1762094700	26650	26650	26650	26650	0
271	20250408	165900	1762094700	26650	26650	26650	26650	0
272	20250408	165800	1762094700	26650	26650	26650	26650	15623
273	20250408	165700	1762094700	26650	26650	26650	26650	0
274	20250408	165600	1762094700	26650	26650	26650	26650	0
275	20250408	165500	1762094700	26650	26650	26650	26650	0
276	20250408	165400	1762094700	26650	26650	26650	26650	0
277	20250408	165300	1762094700	26650	26650	26650	26650	0
278	20250408	165200	1762094700	26650	26650	26650	26650	0
279	20250408	165100	1762094700	26650	26650	26650	26650	0
280	20250408	165000	1762094700	26650	26650	26650	26650	0
281	20250408	164900	1762094700	26650	26650	26650	26650	0
282	20250408	164800	1762094700	26650	26650	26650	26650	0
283	20250408	164700	1762094700	26650	26650	26650	26650	0
284	20250408	164600	1762094700	26650	26650	26650	26650	0
285	20250408	164500	1762094700	26650	26650	26650	26650	0
286	20250408	164400	1762094700	26650	26650	26650	26650	0
287	20250408	164300	1762094700	26650	26650	26650	26650	0
288	20250408	164200	1762094700	26650	26650	26650	26650	0
289	20250408	164100	1762094700	26650	26650	26650	26650	0
290	20250408	164000	1762094700	26650	26650	26650	26650	0
291	20250408	163900	1762094700	26650	26650	26650	26650	0
292	20250408	163800	1762094700	26650	26650	26650	26650	0
293	20250408	163700	1762094700	26650	26650	26650	26650	0
294	20250408	163600	1762094700	26650	26650	26650	26650	0
295	20250408	163500	1762094700	26650	26650	26650	26650	0
296	20250408	163400	1762094700	26650	26650	26650	26650	0
297	20250408	163300	1762094700	26650	26650	26650	26650	0
298	20250408	163200	1762094700	26650	26650	26650	26650	0
299	20250408	163100	1762094700	26650	26650	26650	26650	0
300	20250408	163000	1762094700	26650	26650	26650	26650	0
301	20250408	162900	1762094700	26650	26650	26650	26650	0
302	20250408	162800	1762094700	26650	26650	26650	26650	15623
303	20250408	162700	1762094700	26650	26650	26650	26650	0
304	20250408	162600	1762094700	26650	26650	26650	26650	0
305	20250408	162500	1762094700	26650	26650	26650	26650	0
306	20250408	162400	1762094700	26650	26650	26650	26650	0
307	20250408	162300	1762094700	26650	26650	26650	26650	0
308	20250408	162200	1762094700	26650	26650	26650	26650	0
309	20250408	162100	1762094700	26650	26650	26650	26650	0
310	20250408	162000	1762094700	26650	26650	26650	26650	0
311	20250408	161900	1762094700	26650	26650	26650	26650	0
312	20250408	161800	1762094700	26650	26650	26650	26650	0
313	20250408	161700	1762094700	26650	26650	26650	26650	0
314	20250408	161600	1762094700	26650	26650	26650	26650	0
315	20250408	161500	1762094700	26650	26650	26650	26650	0
316	20250408	161400	1762094700	26650	26650	26650	26650	0
317	20250408	161300	1762094700	26650	26650	26650	26650	0
318	20250408	161200	1762094700	26650	26650	26650	26650	0
319	20250408	161100	1762094700	26650	26650	26650	26650	0
320	20250408	161000	1762094700	26650	26650	26650	26650	0
321	20250408	160900	1762094700	26650	26650	26650	26650	0
322	20250408	160800	1762094700	26650	26650	26650	26650	0
323	20250408	160700	1762094700	26650	26650	26650	26650	0
324	20250408	160600	1762094700	26650	26650	26650	26650	0
325	20250408	160500	1762094700	26650	26650	26650	26650	0
326	20250408	160400	1762094700	26650	26650	26650	26650	0
327	20250408	160300	1762094700	26650	26650	26650	26650	0
328	20250408	160200	1762094700	26650	26650	26650	26650	0
329	20250408	160100	1762094700	26650	26650	26650	26650	0
330	20250408	160000	1762094700	26650	26650	26650	26650	0
331	20250408	155900	1762094700	26650	26650	26650	26650	0
332	20250408	155800	1762094700	26650	26650	26650	26650	15623
333	20250408	155700	1762094700	26650	26650	26650	26650	0
334	20250408	155600	1762094700	26650	26650	26650	26650	0
335	20250408	155500	1762094700	26650	26650	26650	26650	0
336	20250408	155400	1762094700	26650	26650	26650	26650	0
337	20250408	155300	1762094700	26650	26650	26650	26650	0
338	20250408	155200	1762094700	26650	26650	26650	26650	0
339	20250408	155100	1762094700	26650	26650	26650	26650	0
340	20250408	155000	1762094700	26650	26650	26650	26650	0
341	20250408	154900	1762094700	26650	26650	26650	26650	0
342	20250408	154800	1762094700	26650	26650	26650	26650	0
343	20250408	154700	1762094700	26650	26650	26650	26650	0
344	20250408	154600	1762094700	26650	26650	26650	26650	0
345	20250408	154500	1762094700	26650	26650	26650	26650	0
346	20250408	154400	1762094700	26650	26650	26650	26650	0
347	20250408	154300	1762094700	26650	26650	26650	26650	0
348	20250408	154200	1762094700	26650	26650	26650	26650	0
349	20250408	154100	1762094700	26650	26650	26650	26650	0
350	20250408	154000	1762094700	26650	26650	26650	26650	0
351	20250408	153900	1762094700	26650	26650	26650	26650	0
352	20250408	153800	1762094700	26650	26650	26650	26650	0
353	20250408	153700	1762094700	26650	26650	26650	26650	0
354	20250408	153600	1762094700	26650	26650	26650	26650	0
355	20250408	153500	1762094700	26650	26650	26650	26650	0
356	20250408	153400	1762094700	26650	26650	26650	26650	0
357	20250408	153300	1762094700	26650	26650	26650	26650	0
358	20250408	153200	1762094700	26650	26650	26650	26650	0
359	20250408	153100	1762094700	26650	26650	26650	26650	0
360	20250408	153000	1762094700	26650	26650	26650	26650	15623
361	20250408	152900	1345741750	27025	27025	27025	27025	0
362	20250408	152800	1345741750	27025	27025	27025	27025	0
363	20250408	152700	1345741750	27025	27025	27025	27025	0
364	20250408	152600	1345741750	27025	27025	27025	27025	0
365	20250408	152500	1345741750	27025	27025	27025	27025	0
366	20250408	152400	1345741750	27025	27025	27025	27025	0
367	20250408	152300	1345741750	27025	27025	27025	27025	0
368	20250408	152200	1345741750	27025	27025	27025	27025	0
369	20250408	152100	1345741750	27025	27025	27025	27025	0
370	20250408	152000	1345741750	27025	27025	27025	27025	0
371	20250408	151900	1345741750	27025	27000	27025	27000	31
372	20250408	151800	1344904100	27025	27025	27025	27025	0
373	20250408	151700	1344904100	27025	27050	27050	27000	76
374	20250408	151600	1342848525	27050	27050	27050	27000	64
375	20250408	151500	1341119325	27050	27050	27050	27050	3
376	20250408	151400	1341038175	27050	27000	27050	27000	113
377	20250408	151300	1337986575	27050	27050	27050	27050	0
378	20250408	151200	1337986575	27050	27050	27050	27050	1
379	20250408	151100	1337959525	27050	27050	27050	27000	3
380	20250408	151000	1337878425	27050	27000	27050	27000	3
381	20250408	150900	1337797375	27050	27050	27050	27050	1
382	20250408	150800	1337770325	27050	27050	27050	27050	1
383	20250408	150700	1337743275	27050	27050	27050	27050	2
384	20250408	150600	1337689175	27000	27000	27050	27000	1032
385	20250408	150500	1309825125	27050	27050	27050	27050	1
386	20250408	150400	1309798075	27050	27050	27050	27050	44
387	20250408	150300	1308607875	27050	27050	27050	27050	3
388	20250408	150200	1308526725	27050	27050	27050	27050	33
389	20250408	150100	1307634075	27050	27050	27050	27050	24
390	20250408	150000	1306984875	27050	27000	27050	27000	8
391	20250408	145900	1306768725	27050	27050	27050	27050	0
392	20250408	145800	1306768725	27050	27050	27050	27050	0
393	20250408	145700	1306768725	27050	27000	27050	27000	6
394	20250408	145600	1306606475	27050	27050	27050	27050	0
395	20250408	145500	1306606475	27050	27050	27050	27050	1
396	20250408	145400	1306579425	27050	27000	27050	27000	12
397	20250408	145300	1306254875	27050	27050	27050	27050	9
398	20250408	145200	1306011425	27050	27050	27050	27050	99
399	20250408	145100	1303333475	27050	27000	27050	27000	2
400	20250408	145000	1303279425	27050	27050	27050	27050	1
401	20250408	144900	1303252375	27000	27000	27000	27000	11
402	20250408	144800	1302955375	27000	27000	27000	27000	26
403	20250408	144700	1302253375	27050	27000	27050	27000	260
404	20250408	144600	1295231825	26950	26950	26950	26950	7
405	20250408	144500	1295043175	26950	26950	26950	26950	101
406	20250408	144400	1292321225	27000	27000	27000	27000	5
407	20250408	144300	1292186225	27000	27000	27000	27000	1
408	20250408	144200	1292159225	26950	26950	26950	26950	248
409	20250408	144100	1285475625	26950	26950	26950	26900	72
410	20250408	144000	1283538675	26950	26950	26950	26950	747
411	20250408	143900	1263407025	26900	26900	26950	26900	34
412	20250408	143800	1262492375	26900	26950	26950	26900	326
413	20250408	143700	1253722675	26950	26950	26950	26950	1
414	20250408	143600	1253695725	26950	26950	26950	26900	4
415	20250408	143500	1253587975	26950	26900	26950	26900	508
416	20250408	143400	1239922525	26900	26900	26900	26900	37
417	20250408	143300	1238927225	26850	26850	26900	26850	42
418	20250408	143200	1237798925	26900	26900	26900	26850	356
419	20250408	143100	1228226325	26900	26900	26900	26900	1
420	20250408	143000	1228199425	26850	26850	26900	26850	69
421	20250408	142900	1226344975	26900	26900	26900	26900	164
422	20250408	142800	1221933375	26850	26900	26900	26850	45
423	20250408	142700	1220724975	26900	26850	26900	26850	3
424	20250408	142600	1220644375	26900	26850	26900	26850	26
425	20250408	142500	1219946225	26900	26900	26900	26900	20
426	20250408	142400	1219408225	26850	26850	26850	26850	27
427	20250408	142300	1218683275	26900	26900	26900	26900	101
428	20250408	142200	1215966375	26850	26900	26900	26850	224
429	20250408	142100	1209950325	26850	26850	26900	26850	161
430	20250408	142000	1205621225	26850	26900	26900	26850	51
431	20250408	141900	1204251675	26900	26850	26900	26850	19
432	20250408	141800	1203741475	26900	26850	26900	26850	43
433	20250408	141700	1202586675	26900	26900	26900	26900	7
434	20250408	141600	1202398375	26900	26900	26900	26900	61
435	20250408	141500	1200757475	26900	26850	26900	26850	2
436	20250408	141400	1200703725	26900	26900	26900	26900	114
437	20250408	141300	1197637125	26850	26850	26900	26850	213
438	20250408	141200	1191917575	26850	26900	26900	26850	3115
439	20250408	141100	1108133025	27000	26950	27000	26900	2590
440	20250408	141000	1038346125	26950	26950	26950	26950	26
441	20250408	140900	1037645425	26950	26950	26950	26950	601
442	20250408	140800	1021448475	26950	26950	26950	26950	10
443	20250408	140700	1021178975	27000	27000	27000	27000	1
444	20250408	140600	1021151975	26950	27000	27000	26950	150
445	20250408	140500	1017103475	27000	27000	27000	27000	0
446	20250408	140400	1017103475	27000	27000	27000	27000	5
447	20250408	140300	1016968475	27000	27000	27000	27000	1
448	20250408	140200	1016941475	27000	27050	27050	27000	19
449	20250408	140100	1016427925	27050	27000	27050	27000	368
450	20250408	140000	1006489375	27000	27000	27000	26950	21
451	20250408	135900	1005922425	27000	27000	27000	27000	7
452	20250408	135800	1005733425	27000	27000	27000	26950	55
453	20250408	135700	1004250925	26950	26950	27000	26950	21
454	20250408	135600	1003684425	26950	26950	26950	26950	50
455	20250408	135500	1002336925	27000	27000	27000	27000	0
456	20250408	135400	1002336925	27000	26950	27000	26950	11
457	20250408	135300	1002039975	26950	27000	27000	26950	143
458	20250408	135200	998186075	27000	26900	27000	26900	186
459	20250408	135100	993176125	26900	26900	26900	26900	1675
460	20250408	135000	948118625	26950	26950	26950	26950	0
461	20250408	134900	948118625	26950	26950	26950	26950	28
462	20250408	134800	947364025	26950	26950	26950	26900	261
463	20250408	134700	940333075	26950	26950	26950	26900	173
464	20250408	134600	935670875	26900	26900	26900	26900	30
465	20250408	134500	934863875	26900	26950	26950	26900	46
466	20250408	134400	933624225	26950	26900	26950	26900	16
467	20250408	134300	933193675	26950	26950	26950	26950	1
468	20250408	134200	933166725	26900	26900	26900	26900	6
469	20250408	134100	933005325	26900	26900	26900	26900	50
470	20250408	134000	931660325	26900	26900	26950	26900	202
471	20250408	133900	926222325	26950	26950	26950	26900	51
472	20250408	133800	924847925	26950	26950	26950	26950	26
473	20250408	133700	924147225	26950	27000	27000	26950	159
474	20250408	133600	919862125	27000	26950	27000	26950	21
475	20250408	133500	919295175	26900	27000	27000	26900	5346
476	20250408	133400	775289575	27000	27050	27050	27000	18
477	20250408	133300	774802825	27000	27000	27000	27000	1
478	20250408	133200	774775825	27050	27050	27050	27050	0
479	20250408	133100	774775825	27050	27000	27050	27000	973
480	20250408	133000	748504775	27000	27000	27000	27000	1
481	20250408	132900	748477775	27050	27050	27050	27050	144
482	20250408	132800	744582575	27050	27050	27050	27050	7
483	20250408	132700	744393225	27050	27050	27050	27000	255
484	20250408	132600	737495775	27050	27050	27050	27050	10
485	20250408	132500	737225275	27100	27100	27100	27100	40
486	20250408	132400	736141275	27100	27050	27100	27050	12
487	20250408	132300	735816625	27050	27050	27050	27050	41
488	20250408	132200	734707575	27100	27100	27100	27100	10
489	20250408	132100	734436575	27100	27050	27100	27050	11
490	20250408	132000	734138525	27100	27100	27100	27100	3
491	20250408	131900	734057225	27100	27100	27100	27100	0
492	20250408	131800	734057225	27100	27050	27100	27050	58
493	20250408	131700	732485475	27100	27100	27100	27100	4
494	20250408	131600	732377075	27050	27100	27100	27050	16
495	20250408	131500	731943775	27100	27100	27100	27050	86
496	20250408	131400	729613225	27100	27100	27100	27050	449
497	20250408	131300	717467125	27050	27050	27050	27050	0
498	20250408	131200	717467125	27050	27100	27100	27050	116
499	20250408	131100	714328475	27100	27150	27150	27100	11
500	20250408	131000	714030325	27100	27150	27150	27100	29
501	20250408	130900	713243875	27050	27150	27150	27050	284
502	20250408	130800	705551825	27100	27125	27125	27000	1705
503	20250408	130700	659408275	27100	27100	27100	27100	146
504	20250408	130600	655451675	27150	27150	27150	27100	1197
505	20250408	130500	622982675	27200	27200	27200	27200	20
506	20250408	130400	622438675	27200	27200	27200	27200	256
507	20250408	130300	615475475	27200	27250	27250	27200	688
508	20250408	130200	596756075	27250	27250	27250	27250	300
509	20250408	130100	588581075	27250	27250	27250	27250	59
510	20250408	130000	586973325	27250	27300	27300	27250	2
511	20250408	125900	586918775	27300	27300	27300	27300	0
512	20250408	125800	586918775	27300	27300	27300	27300	1
513	20250408	125700	586891475	27250	27250	27250	27250	70
514	20250408	125600	584983975	27250	27250	27250	27250	0
515	20250408	125500	584983975	27250	27250	27250	27250	0
516	20250408	125400	584983975	27250	27250	27250	27250	1
517	20250408	125300	584956725	27250	27250	27250	27250	569
518	20250408	125200	569451475	27300	27300	27300	27300	47
519	20250408	125100	568168375	27300	27300	27300	27300	69
520	20250408	125000	566284675	27350	27350	27350	27350	0
521	20250408	124900	566284675	27350	27350	27350	27350	0
522	20250408	124800	566284675	27350	27300	27350	27300	2
523	20250408	124700	566230025	27300	27300	27300	27300	16
524	20250408	124600	565793225	27300	27300	27300	27300	0
525	20250408	124500	565793225	27300	27300	27300	27300	12
526	20250408	124400	565465625	27300	27300	27300	27300	0
527	20250408	124300	565465625	27300	27300	27300	27300	0
528	20250408	124200	565465625	27300	27300	27300	27300	1
529	20250408	124100	565438325	27300	27300	27300	27300	0
530	20250408	124000	565438325	27300	27300	27300	27300	36
531	20250408	123900	564455525	27300	27300	27300	27300	122
532	20250408	123800	561124925	27350	27350	27350	27350	6
533	20250408	123700	560960825	27300	27300	27300	27300	100
534	20250408	123600	558230825	27300	27300	27300	27300	127
535	20250408	123500	554763725	27350	27350	27350	27350	55
536	20250408	123400	553259475	27300	27300	27300	27300	5
537	20250408	123300	553122975	27300	27300	27300	27300	1
538	20250408	123200	553095675	27300	27300	27300	27300	50
539	20250408	123100	551730675	27350	27350	27350	27350	0
540	20250408	123000	551730675	27350	27300	27350	27300	2
541	20250408	122900	551676025	27300	27300	27300	27300	5
542	20250408	122800	551539525	27300	27300	27350	27300	10
543	20250408	122700	551266475	27300	27300	27300	27300	1
544	20250408	122600	551239175	27300	27300	27300	27300	0
545	20250408	122500	551239175	27300	27300	27300	27300	3
546	20250408	122400	551157275	27300	27300	27300	27300	1
547	20250408	122300	551129975	27300	27300	27300	27300	0
548	20250408	122200	551129975	27300	27300	27300	27300	1
549	20250408	122100	551102675	27300	27300	27300	27300	41
550	20250408	122000	549983375	27250	27250	27250	27250	0
551	20250408	121900	549983375	27250	27300	27300	27250	147
552	20250408	121800	545972425	27300	27250	27300	27250	54
553	20250408	121700	544500875	27250	27300	27300	27250	26
554	20250408	121600	543792325	27250	27250	27250	27250	0
555	20250408	121500	543792325	27250	27250	27250	27250	1
556	20250408	121400	543765075	27250	27300	27300	27250	1475
557	20250408	121300	503497625	27350	27350	27350	27350	1
558	20250408	121200	503470275	27350	27300	27350	27300	12
559	20250408	121100	503142175	27350	27350	27350	27350	0
560	20250408	121000	503142175	27350	27350	27350	27350	2
561	20250408	120900	503087475	27400	27400	27400	27400	10
562	20250408	120800	502813475	27400	27350	27400	27350	166
563	20250408	120700	498273275	27350	27350	27350	27350	31
564	20250408	120600	497425425	27350	27350	27350	27350	186
565	20250408	120500	492338325	27350	27350	27350	27350	5
566	20250408	120400	492201575	27350	27350	27350	27350	2
567	20250408	120300	492146875	27350	27350	27350	27350	0
568	20250408	120200	492146875	27350	27350	27350	27350	5
569	20250408	120100	492010125	27350	27350	27350	27350	0
570	20250408	120000	492010125	27350	27400	27400	27350	101
571	20250408	115900	489247725	27400	27400	27400	27400	0
572	20250408	115800	489247725	27400	27400	27400	27400	8
573	20250408	115700	489028525	27350	27400	27400	27350	120
574	20250408	115600	485740575	27400	27400	27400	27400	0
575	20250408	115500	485740575	27400	27400	27400	27400	0
576	20250408	115400	485740575	27400	27400	27400	27400	137
577	20250408	115300	481986775	27400	27400	27400	27400	21
578	20250408	115200	481411375	27400	27400	27400	27400	0
579	20250408	115100	481411375	27400	27350	27400	27350	95
580	20250408	115000	478808425	27400	27350	27400	27350	40
581	20250408	114900	477712500	27350	27400	27400	27350	24
582	20250408	114800	477055400	27400	27350	27400	27350	2
583	20250408	114700	477000650	27400	27400	27400	27400	207
584	20250408	114600	471328850	27400	27400	27400	27400	5
585	20250408	114500	471191850	27350	27350	27400	27350	24
586	20250408	114400	470534400	27350	27350	27350	27350	0
587	20250408	114300	470534400	27350	27350	27350	27350	0
588	20250408	114200	470534400	27350	27350	27350	27350	1
589	20250408	114100	470507050	27400	27400	27400	27400	22
590	20250408	114000	469904250	27300	27350	27350	27300	1507
591	20250408	113900	428728000	27350	27450	27450	27350	196
592	20250408	113800	423364150	27400	27400	27400	27400	85
593	20250408	113700	421035150	27450	27400	27450	27400	44
594	20250408	113600	419829150	27400	27400	27400	27400	1
595	20250408	113500	419801750	27450	27450	27450	27450	6
596	20250408	113400	419637050	27450	27450	27450	27450	18
597	20250408	113300	419142950	27450	27450	27450	27450	0
598	20250408	113200	419142950	27450	27400	27450	27400	51
599	20250408	113100	417745500	27450	27450	27450	27450	1
600	20250408	113000	417718050	27400	27400	27400	27400	1
601	20250408	112900	417690650	27450	27500	27500	27450	33
602	20250408	112800	416784750	27500	27500	27500	27500	1
603	20250408	112700	416757250	27500	27400	27500	27400	1035
604	20250408	112600	388336800	27450	27450	27450	27450	160
605	20250408	112500	383944800	27450	27450	27450	27450	0
606	20250408	112400	383944800	27450	27400	27450	27400	21
607	20250408	112300	383368400	27450	27450	27450	27450	4
608	20250408	112200	383258600	27450	27450	27450	27450	2
609	20250408	112100	383203700	27450	27400	27450	27400	11
610	20250408	112000	382901800	27450	27450	27450	27450	2
611	20250408	111900	382846900	27450	27450	27450	27450	32
612	20250408	111800	381968500	27450	27450	27450	27450	1
613	20250408	111700	381941050	27500	27500	27500	27500	2
614	20250408	111600	381886050	27500	27500	27500	27500	0
615	20250408	111500	381886050	27500	27450	27500	27450	3
616	20250408	111400	381803650	27450	27450	27450	27450	25
617	20250408	111300	381117400	27400	27400	27400	27400	0
618	20250408	111200	381117400	27400	27400	27400	27400	1
619	20250408	111100	381090000	27400	27400	27400	27400	0
620	20250408	111000	381090000	27400	27400	27400	27400	0
621	20250408	110900	381090000	27400	27400	27400	27400	1
622	20250408	110800	381062600	27450	27450	27450	27450	20
623	20250408	110700	380513600	27450	27450	27450	27450	3
624	20250408	110600	380431250	27450	27450	27500	27450	93
625	20250408	110500	377878300	27450	27450	27450	27450	4
626	20250408	110400	377768500	27450	27450	27450	27450	107
627	20250408	110300	374831350	27400	27400	27400	27400	1
628	20250408	110200	374803950	27400	27400	27400	27400	11
629	20250408	110100	374502550	27400	27400	27400	27400	1
630	20250408	110000	374475150	27400	27450	27450	27400	4
631	20250408	105900	374365500	27450	27450	27450	27450	1
632	20250408	105800	374338050	27450	27450	27450	27450	0
633	20250408	105700	374338050	27450	27400	27450	27400	133
634	20250408	105600	370693700	27400	27400	27400	27400	0
635	20250408	105500	370693700	27400	27400	27400	27400	1
636	20250408	105400	370666300	27400	27400	27400	27400	73
637	20250408	105300	368666100	27400	27400	27400	27400	70
638	20250408	105200	366748100	27400	27400	27400	27400	1
639	20250408	105100	366720700	27350	27350	27450	27350	107
640	20250408	105000	363791050	27450	27450	27450	27450	0
641	20250408	104900	363791050	27450	27400	27450	27400	97
642	20250408	104800	361128450	27400	27400	27400	27400	0
643	20250408	104700	361128450	27400	27400	27400	27400	0
644	20250408	104600	361128450	27400	27400	27400	27400	0
645	20250408	104500	361128450	27400	27400	27450	27400	301
646	20250408	104400	352872700	27400	27400	27400	27400	0
647	20250408	104300	352872700	27400	27350	27400	27350	8
648	20250408	104200	352653550	27350	27350	27350	27350	93
649	20250408	104100	350110000	27350	27350	27350	27350	0
650	20250408	104000	350110000	27350	27350	27350	27350	0
651	20250408	103900	350110000	27350	27400	27400	27350	11
652	20250408	103800	349808650	27350	27350	27400	27350	12
653	20250408	103700	349480400	27350	27350	27350	27350	93
654	20250408	103600	346936850	27400	27350	27400	27350	2
655	20250408	103500	346882100	27450	27450	27450	27450	0
656	20250408	103400	346882100	27450	27450	27450	27450	2
657	20250408	103300	346827200	27400	27450	27450	27400	21
658	20250408	103200	346250800	27400	27400	27400	27400	69
659	20250408	103100	344360200	27400	27450	27450	27400	7
660	20250408	103000	344168100	27400	27450	27450	27400	51
661	20250408	102900	342768200	27450	27400	27450	27400	7
662	20250408	102800	342576250	27400	27400	27400	27400	1
663	20250408	102700	342548850	27450	27450	27450	27450	0
664	20250408	102600	342548850	27450	27400	27450	27400	26
665	20250408	102500	341836400	27400	27350	27400	27350	172
666	20250408	102400	337132150	27350	27350	27350	27300	7
667	20250408	102300	336940750	27350	27350	27350	27350	12
668	20250408	102200	336612550	27300	27300	27300	27300	10
669	20250408	102100	336339550	27300	27300	27300	27300	1
670	20250408	102000	336312250	27350	27350	27350	27350	2
671	20250408	101900	336257550	27300	27350	27350	27300	9
672	20250408	101800	336011750	27350	27350	27350	27300	19
673	20250408	101700	335492150	27350	27350	27350	27350	3
674	20250408	101600	335410100	27300	27350	27350	27300	19
675	20250408	101500	334890500	27300	27350	27350	27300	12
676	20250408	101400	334562350	27350	27350	27350	27350	3
677	20250408	101300	334480300	27350	27350	27350	27350	22
678	20250408	101200	333878600	27350	27350	27350	27300	7
679	20250408	101100	333687200	27350	27300	27350	27300	55
680	20250408	101000	332185550	27300	27300	27300	27300	6
681	20250408	100900	332021750	27300	27300	27300	27250	13
682	20250408	100800	331666900	27300	27350	27350	27300	47
683	20250408	100700	330382000	27300	27300	27300	27300	14
684	20250408	100600	329999800	27350	27300	27350	27300	640
685	20250408	100500	312527550	27350	27400	27400	27350	12
686	20250408	100400	312199000	27400	27400	27400	27350	94
687	20250408	100300	309623750	27400	27400	27400	27350	5
688	20250408	100200	309486850	27350	27350	27350	27350	9
689	20250408	100100	309240700	27350	27350	27350	27350	105
690	20250408	100000	306368950	27350	27350	27350	27350	86
691	20250408	095900	304016850	27350	27350	27350	27350	1
692	20250408	095800	303989500	27350	27350	27350	27350	0
693	20250408	095700	303989500	27350	27400	27400	27350	304
694	20250408	095600	295674500	27400	27400	27400	27400	2
695	20250408	095500	295619700	27350	27400	27400	27350	111
696	20250408	095400	292580350	27400	27400	27400	27400	40
697	20250408	095300	291484350	27400	27400	27400	27400	1
698	20250408	095200	291456950	27450	27450	27450	27450	0
699	20250408	095100	291456950	27450	27450	27450	27450	0
700	20250408	095000	291456950	27450	27450	27450	27450	0
701	20250408	094900	291456950	27450	27450	27450	27450	1
702	20250408	094800	291429500	27400	27400	27400	27400	4
703	20250408	094700	291319900	27400	27400	27400	27400	1
704	20250408	094600	291292500	27400	27400	27400	27400	139
705	20250408	094500	287483900	27500	27500	27500	27500	0
706	20250408	094400	287483900	27500	27400	27500	27400	5
707	20250408	094300	287346800	27500	27500	27500	27500	1
708	20250408	094200	287319300	27500	27500	27500	27400	12
709	20250408	094100	286989400	27500	27450	27500	27450	205
710	20250408	094000	281362100	27500	27450	27500	27450	2
711	20250408	093900	281307150	27450	27450	27450	27450	171
712	20250408	093800	276613200	27450	27400	27450	27400	48
713	20250408	093700	275297950	27400	27400	27400	27400	33
714	20250408	093600	274393750	27400	27400	27400	27400	7
715	20250408	093500	274201950	27400	27400	27400	27350	55
716	20250408	093400	272697450	27400	27400	27400	27350	192
717	20250408	093300	267442400	27400	27400	27400	27350	19
718	20250408	093200	266921900	27400	27450	27450	27400	147
719	20250408	093100	262893850	27450	27450	27450	27450	7
720	20250408	093000	262701700	27450	27450	27450	27450	3
721	20250408	092900	262619350	27450	27450	27450	27450	1
722	20250408	092800	262591900	27400	27450	27450	27400	11
723	20250408	092700	262290000	27450	27450	27450	27450	2
724	20250408	092600	262235100	27450	27400	27450	27400	17
725	20250408	092500	261768800	27450	27400	27450	27350	46
726	20250408	092400	260509600	27450	27400	27450	27400	16
727	20250408	092300	260071100	27450	27450	27450	27400	123
728	20250408	092200	256700500	27450	27550	27550	27450	18
729	20250408	092100	256205950	27450	27500	27500	27450	472
730	20250408	092000	243226600	27500	27500	27550	27500	32
731	20250408	091900	242346550	27500	27550	27600	27500	317
732	20250408	091800	233600050	27550	27600	27600	27550	2
733	20250408	091700	233544900	27550	27600	27600	27550	141
734	20250408	091600	229659800	27600	27550	27600	27550	93
735	20250408	091500	227093700	27600	27550	27600	27550	83
736	20250408	091400	224805800	27550	27550	27600	27550	173
737	20250408	091300	220039200	27450	27500	27550	27450	31
738	20250408	091200	219186150	27500	27500	27500	27500	589
739	20250408	091100	202988650	27500	27500	27500	27500	1
740	20250408	091000	202961150	27450	27500	27500	27450	15
741	20250408	090900	202549000	27450	27450	27450	27450	0
742	20250408	090800	202549000	27450	27450	27500	27450	110
743	20250408	090700	199526700	27500	27400	27500	27400	205
744	20250408	090600	193904650	27350	27400	27400	27350	225
745	20250408	090500	187743750	27400	27500	27500	27350	1425
746	20250408	090400	148697250	27450	27550	27550	27450	365
747	20250408	090300	138665400	27550	27500	27550	27500	400
748	20250408	090200	127665350	27600	27600	27600	27600	3
749	20250408	090100	127582550	27400	27600	27600	27400	988
750	20250408	090000	100455550	27600	27400	27800	27400	3642