KissMeData/399720/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	211000	2640669250	41150	41150	41150	41150	1384
3	20250415	210900	2640669250	41150	41150	41150	41150	0
4	20250415	210800	2640669250	41150	41150	41150	41150	0
5	20250415	210700	2640669250	41150	41150	41150	41150	0
6	20250415	210600	2640669250	41150	41150	41150	41150	0
7	20250415	210500	2640669250	41150	41150	41150	41150	0
8	20250415	210400	2640669250	41150	41150	41150	41150	0
9	20250415	210300	2640669250	41150	41150	41150	41150	0
10	20250415	210200	2640669250	41150	41150	41150	41150	0
11	20250415	210100	2640669250	41150	41150	41150	41150	0
12	20250415	210000	2640669250	41150	41150	41150	41150	0
13	20250415	205900	2640669250	41150	41150	41150	41150	0
14	20250415	205800	2640669250	41150	41150	41150	41150	0
15	20250415	205700	2640669250	41150	41150	41150	41150	0
16	20250415	205600	2640669250	41150	41150	41150	41150	0
17	20250415	205500	2640669250	41150	41150	41150	41150	0
18	20250415	205400	2640669250	41150	41150	41150	41150	0
19	20250415	205300	2640669250	41150	41150	41150	41150	0
20	20250415	205200	2640669250	41150	41150	41150	41150	0
21	20250415	205100	2640669250	41150	41150	41150	41150	0
22	20250415	205000	2640669250	41150	41150	41150	41150	0
23	20250415	204900	2640669250	41150	41150	41150	41150	0
24	20250415	204800	2640669250	41150	41150	41150	41150	0
25	20250415	204700	2640669250	41150	41150	41150	41150	0
26	20250415	204600	2640669250	41150	41150	41150	41150	0
27	20250415	204500	2640669250	41150	41150	41150	41150	0
28	20250415	204400	2640669250	41150	41150	41150	41150	0
29	20250415	204300	2640669250	41150	41150	41150	41150	0
30	20250415	204200	2640669250	41150	41150	41150	41150	0
31	20250415	204100	2640669250	41150	41150	41150	41150	0
32	20250415	204000	2640669250	41150	41150	41150	41150	1384
33	20250415	203900	2640669250	41150	41150	41150	41150	0
34	20250415	203800	2640669250	41150	41150	41150	41150	0
35	20250415	203700	2640669250	41150	41150	41150	41150	0
36	20250415	203600	2640669250	41150	41150	41150	41150	0
37	20250415	203500	2640669250	41150	41150	41150	41150	0
38	20250415	203400	2640669250	41150	41150	41150	41150	0
39	20250415	203300	2640669250	41150	41150	41150	41150	0
40	20250415	203200	2640669250	41150	41150	41150	41150	0
41	20250415	203100	2640669250	41150	41150	41150	41150	0
42	20250415	203000	2640669250	41150	41150	41150	41150	0
43	20250415	202900	2640669250	41150	41150	41150	41150	0
44	20250415	202800	2640669250	41150	41150	41150	41150	0
45	20250415	202700	2640669250	41150	41150	41150	41150	0
46	20250415	202600	2640669250	41150	41150	41150	41150	0
47	20250415	202500	2640669250	41150	41150	41150	41150	0
48	20250415	202400	2640669250	41150	41150	41150	41150	0
49	20250415	202300	2640669250	41150	41150	41150	41150	0
50	20250415	202200	2640669250	41150	41150	41150	41150	0
51	20250415	202100	2640669250	41150	41150	41150	41150	0
52	20250415	202000	2640669250	41150	41150	41150	41150	0
53	20250415	201900	2640669250	41150	41150	41150	41150	0
54	20250415	201800	2640669250	41150	41150	41150	41150	0
55	20250415	201700	2640669250	41150	41150	41150	41150	0
56	20250415	201600	2640669250	41150	41150	41150	41150	0
57	20250415	201500	2640669250	41150	41150	41150	41150	0
58	20250415	201400	2640669250	41150	41150	41150	41150	0
59	20250415	201300	2640669250	41150	41150	41150	41150	0
60	20250415	201200	2640669250	41150	41150	41150	41150	0
61	20250415	201100	2640669250	41150	41150	41150	41150	0
62	20250415	201000	2640669250	41150	41150	41150	41150	1384
63	20250415	200900	2640669250	41150	41150	41150	41150	0
64	20250415	200800	2640669250	41150	41150	41150	41150	0
65	20250415	200700	2640669250	41150	41150	41150	41150	0
66	20250415	200600	2640669250	41150	41150	41150	41150	0
67	20250415	200500	2640669250	41150	41150	41150	41150	0
68	20250415	200400	2640669250	41150	41150	41150	41150	0
69	20250415	200300	2640669250	41150	41150	41150	41150	0
70	20250415	200200	2640669250	41150	41150	41150	41150	0
71	20250415	200100	2640669250	41150	41150	41150	41150	0
72	20250415	200000	2640669250	41150	41150	41150	41150	0
73	20250415	195900	2640669250	41150	41150	41150	41150	0
74	20250415	195800	2640669250	41150	41150	41150	41150	0
75	20250415	195700	2640669250	41150	41150	41150	41150	0
76	20250415	195600	2640669250	41150	41150	41150	41150	0
77	20250415	195500	2640669250	41150	41150	41150	41150	0
78	20250415	195400	2640669250	41150	41150	41150	41150	0
79	20250415	195300	2640669250	41150	41150	41150	41150	0
80	20250415	195200	2640669250	41150	41150	41150	41150	0
81	20250415	195100	2640669250	41150	41150	41150	41150	0
82	20250415	195000	2640669250	41150	41150	41150	41150	0
83	20250415	194900	2640669250	41150	41150	41150	41150	0
84	20250415	194800	2640669250	41150	41150	41150	41150	0
85	20250415	194700	2640669250	41150	41150	41150	41150	0
86	20250415	194600	2640669250	41150	41150	41150	41150	0
87	20250415	194500	2640669250	41150	41150	41150	41150	0
88	20250415	194400	2640669250	41150	41150	41150	41150	0
89	20250415	194300	2640669250	41150	41150	41150	41150	0
90	20250415	194200	2640669250	41150	41150	41150	41150	0
91	20250415	194100	2640669250	41150	41150	41150	41150	0
92	20250415	194000	2640669250	41150	41150	41150	41150	1384
93	20250415	193900	2640669250	41150	41150	41150	41150	0
94	20250415	193800	2640669250	41150	41150	41150	41150	0
95	20250415	193700	2640669250	41150	41150	41150	41150	0
96	20250415	193600	2640669250	41150	41150	41150	41150	0
97	20250415	193500	2640669250	41150	41150	41150	41150	0
98	20250415	193400	2640669250	41150	41150	41150	41150	0
99	20250415	193300	2640669250	41150	41150	41150	41150	0
100	20250415	193200	2640669250	41150	41150	41150	41150	0
101	20250415	193100	2640669250	41150	41150	41150	41150	0
102	20250415	193000	2640669250	41150	41150	41150	41150	0
103	20250415	192900	2640669250	41150	41150	41150	41150	0
104	20250415	192800	2640669250	41150	41150	41150	41150	0
105	20250415	192700	2640669250	41150	41150	41150	41150	0
106	20250415	192600	2640669250	41150	41150	41150	41150	0
107	20250415	192500	2640669250	41150	41150	41150	41150	0
108	20250415	192400	2640669250	41150	41150	41150	41150	0
109	20250415	192300	2640669250	41150	41150	41150	41150	0
110	20250415	192200	2640669250	41150	41150	41150	41150	0
111	20250415	192100	2640669250	41150	41150	41150	41150	0
112	20250415	192000	2640669250	41150	41150	41150	41150	0
113	20250415	191900	2640669250	41150	41150	41150	41150	0
114	20250415	191800	2640669250	41150	41150	41150	41150	0
115	20250415	191700	2640669250	41150	41150	41150	41150	0
116	20250415	191600	2640669250	41150	41150	41150	41150	0
117	20250415	191500	2640669250	41150	41150	41150	41150	0
118	20250415	191400	2640669250	41150	41150	41150	41150	0
119	20250415	191300	2640669250	41150	41150	41150	41150	0
120	20250415	191200	2640669250	41150	41150	41150	41150	0
121	20250415	191100	2640669250	41150	41150	41150	41150	0
122	20250415	191000	2640669250	41150	41150	41150	41150	1384
123	20250415	190900	2640669250	41150	41150	41150	41150	0
124	20250415	190800	2640669250	41150	41150	41150	41150	0
125	20250415	190700	2640669250	41150	41150	41150	41150	0
126	20250415	190600	2640669250	41150	41150	41150	41150	0
127	20250415	190500	2640669250	41150	41150	41150	41150	0
128	20250415	190400	2640669250	41150	41150	41150	41150	0
129	20250415	190300	2640669250	41150	41150	41150	41150	0
130	20250415	190200	2640669250	41150	41150	41150	41150	0
131	20250415	190100	2640669250	41150	41150	41150	41150	0
132	20250415	190000	2640669250	41150	41150	41150	41150	0
133	20250415	185900	2640669250	41150	41150	41150	41150	0
134	20250415	185800	2640669250	41150	41150	41150	41150	0
135	20250415	185700	2640669250	41150	41150	41150	41150	0
136	20250415	185600	2640669250	41150	41150	41150	41150	0
137	20250415	185500	2640669250	41150	41150	41150	41150	0
138	20250415	185400	2640669250	41150	41150	41150	41150	0
139	20250415	185300	2640669250	41150	41150	41150	41150	0
140	20250415	185200	2640669250	41150	41150	41150	41150	0
141	20250415	185100	2640669250	41150	41150	41150	41150	0
142	20250415	185000	2640669250	41150	41150	41150	41150	0
143	20250415	184900	2640669250	41150	41150	41150	41150	0
144	20250415	184800	2640669250	41150	41150	41150	41150	0
145	20250415	184700	2640669250	41150	41150	41150	41150	0
146	20250415	184600	2640669250	41150	41150	41150	41150	0
147	20250415	184500	2640669250	41150	41150	41150	41150	0
148	20250415	184400	2640669250	41150	41150	41150	41150	0
149	20250415	184300	2640669250	41150	41150	41150	41150	0
150	20250415	184200	2640669250	41150	41150	41150	41150	0
151	20250415	184100	2640669250	41150	41150	41150	41150	0
152	20250415	184000	2640669250	41150	41150	41150	41150	1384
153	20250415	183900	2640669250	41150	41150	41150	41150	0
154	20250415	183800	2640669250	41150	41150	41150	41150	0
155	20250415	183700	2640669250	41150	41150	41150	41150	0
156	20250415	183600	2640669250	41150	41150	41150	41150	0
157	20250415	183500	2640669250	41150	41150	41150	41150	0
158	20250415	183400	2640669250	41150	41150	41150	41150	0
159	20250415	183300	2640669250	41150	41150	41150	41150	0
160	20250415	183200	2640669250	41150	41150	41150	41150	0
161	20250415	183100	2640669250	41150	41150	41150	41150	0
162	20250415	183000	2640669250	41150	41150	41150	41150	0
163	20250415	182900	2640669250	41150	41150	41150	41150	0
164	20250415	182800	2640669250	41150	41150	41150	41150	0
165	20250415	182700	2640669250	41150	41150	41150	41150	0
166	20250415	182600	2640669250	41150	41150	41150	41150	0
167	20250415	182500	2640669250	41150	41150	41150	41150	0
168	20250415	182400	2640669250	41150	41150	41150	41150	0
169	20250415	182300	2640669250	41150	41150	41150	41150	0
170	20250415	182200	2640669250	41150	41150	41150	41150	0
171	20250415	182100	2640669250	41150	41150	41150	41150	0
172	20250415	182000	2640669250	41150	41150	41150	41150	0
173	20250415	181900	2640669250	41150	41150	41150	41150	0
174	20250415	181800	2640669250	41150	41150	41150	41150	0
175	20250415	181700	2640669250	41150	41150	41150	41150	0
176	20250415	181600	2640669250	41150	41150	41150	41150	0
177	20250415	181500	2640669250	41150	41150	41150	41150	0
178	20250415	181400	2640669250	41150	41150	41150	41150	0
179	20250415	181300	2640669250	41150	41150	41150	41150	0
180	20250415	181200	2640669250	41150	41150	41150	41150	0
181	20250415	181100	2640669250	41150	41150	41150	41150	0
182	20250415	181000	2640669250	41150	41150	41150	41150	1384
183	20250415	180900	2640669250	41150	41150	41150	41150	0
184	20250415	180800	2640669250	41150	41150	41150	41150	0
185	20250415	180700	2640669250	41150	41150	41150	41150	0
186	20250415	180600	2640669250	41150	41150	41150	41150	0
187	20250415	180500	2640669250	41150	41150	41150	41150	0
188	20250415	180400	2640669250	41150	41150	41150	41150	0
189	20250415	180300	2640669250	41150	41150	41150	41150	0
190	20250415	180200	2640669250	41150	41150	41150	41150	0
191	20250415	180100	2640669250	41150	41150	41150	41150	0
192	20250415	180000	2640669250	41150	41150	41150	41150	0
193	20250415	175900	2640669250	41150	41150	41150	41150	0
194	20250415	175800	2640669250	41150	41150	41150	41150	0
195	20250415	175700	2640669250	41150	41150	41150	41150	0
196	20250415	175600	2640669250	41150	41150	41150	41150	0
197	20250415	175500	2640669250	41150	41150	41150	41150	0
198	20250415	175400	2640669250	41150	41150	41150	41150	0
199	20250415	175300	2640669250	41150	41150	41150	41150	0
200	20250415	175200	2640669250	41150	41150	41150	41150	0
201	20250415	175100	2640669250	41150	41150	41150	41150	0
202	20250415	175000	2640669250	41150	41150	41150	41150	0
203	20250415	174900	2640669250	41150	41150	41150	41150	0
204	20250415	174800	2640669250	41150	41150	41150	41150	0
205	20250415	174700	2640669250	41150	41150	41150	41150	0
206	20250415	174600	2640669250	41150	41150	41150	41150	0
207	20250415	174500	2640669250	41150	41150	41150	41150	0
208	20250415	174400	2640669250	41150	41150	41150	41150	0
209	20250415	174300	2640669250	41150	41150	41150	41150	0
210	20250415	174200	2640669250	41150	41150	41150	41150	0
211	20250415	174100	2640669250	41150	41150	41150	41150	0
212	20250415	174000	2640669250	41150	41150	41150	41150	1384
213	20250415	173900	2640669250	41150	41150	41150	41150	0
214	20250415	173800	2640669250	41150	41150	41150	41150	0
215	20250415	173700	2640669250	41150	41150	41150	41150	0
216	20250415	173600	2640669250	41150	41150	41150	41150	0
217	20250415	173500	2640669250	41150	41150	41150	41150	0
218	20250415	173400	2640669250	41150	41150	41150	41150	0
219	20250415	173300	2640669250	41150	41150	41150	41150	0
220	20250415	173200	2640669250	41150	41150	41150	41150	0
221	20250415	173100	2640669250	41150	41150	41150	41150	0
222	20250415	173000	2640669250	41150	41150	41150	41150	0
223	20250415	172900	2640669250	41150	41150	41150	41150	0
224	20250415	172800	2640669250	41150	41150	41150	41150	0
225	20250415	172700	2640669250	41150	41150	41150	41150	0
226	20250415	172600	2640669250	41150	41150	41150	41150	0
227	20250415	172500	2640669250	41150	41150	41150	41150	0
228	20250415	172400	2640669250	41150	41150	41150	41150	0
229	20250415	172300	2640669250	41150	41150	41150	41150	0
230	20250415	172200	2640669250	41150	41150	41150	41150	0
231	20250415	172100	2640669250	41150	41150	41150	41150	0
232	20250415	172000	2640669250	41150	41150	41150	41150	0
233	20250415	171900	2640669250	41150	41150	41150	41150	0
234	20250415	171800	2640669250	41150	41150	41150	41150	0
235	20250415	171700	2640669250	41150	41150	41150	41150	0
236	20250415	171600	2640669250	41150	41150	41150	41150	0
237	20250415	171500	2640669250	41150	41150	41150	41150	0
238	20250415	171400	2640669250	41150	41150	41150	41150	0
239	20250415	171300	2640669250	41150	41150	41150	41150	0
240	20250415	171200	2640669250	41150	41150	41150	41150	0
241	20250415	171100	2640669250	41150	41150	41150	41150	0
242	20250415	171000	2640669250	41150	41150	41150	41150	1384
243	20250415	170900	2640669250	41150	41150	41150	41150	0
244	20250415	170800	2640669250	41150	41150	41150	41150	0
245	20250415	170700	2640669250	41150	41150	41150	41150	0
246	20250415	170600	2640669250	41150	41150	41150	41150	0
247	20250415	170500	2640669250	41150	41150	41150	41150	0
248	20250415	170400	2640669250	41150	41150	41150	41150	0
249	20250415	170300	2640669250	41150	41150	41150	41150	0
250	20250415	170200	2640669250	41150	41150	41150	41150	0
251	20250415	170100	2640669250	41150	41150	41150	41150	0
252	20250415	170000	2640669250	41150	41150	41150	41150	0
253	20250415	165900	2640669250	41150	41150	41150	41150	0
254	20250415	165800	2640669250	41150	41150	41150	41150	0
255	20250415	165700	2640669250	41150	41150	41150	41150	0
256	20250415	165600	2640669250	41150	41150	41150	41150	0
257	20250415	165500	2640669250	41150	41150	41150	41150	0
258	20250415	165400	2640669250	41150	41150	41150	41150	0
259	20250415	165300	2640669250	41150	41150	41150	41150	0
260	20250415	165200	2640669250	41150	41150	41150	41150	0
261	20250415	165100	2640669250	41150	41150	41150	41150	0
262	20250415	165000	2640669250	41150	41150	41150	41150	0
263	20250415	164900	2640669250	41150	41150	41150	41150	0
264	20250415	164800	2640669250	41150	41150	41150	41150	0
265	20250415	164700	2640669250	41150	41150	41150	41150	0
266	20250415	164600	2640669250	41150	41150	41150	41150	0
267	20250415	164500	2640669250	41150	41150	41150	41150	0
268	20250415	164400	2640669250	41150	41150	41150	41150	0
269	20250415	164300	2640669250	41150	41150	41150	41150	0
270	20250415	164200	2640669250	41150	41150	41150	41150	0
271	20250415	164100	2640669250	41150	41150	41150	41150	0
272	20250415	164000	2640669250	41150	41150	41150	41150	1384
273	20250415	163900	2640669250	41150	41150	41150	41150	0
274	20250415	163800	2640669250	41150	41150	41150	41150	0
275	20250415	163700	2640669250	41150	41150	41150	41150	0
276	20250415	163600	2640669250	41150	41150	41150	41150	0
277	20250415	163500	2640669250	41150	41150	41150	41150	0
278	20250415	163400	2640669250	41150	41150	41150	41150	0
279	20250415	163300	2640669250	41150	41150	41150	41150	0
280	20250415	163200	2640669250	41150	41150	41150	41150	0
281	20250415	163100	2640669250	41150	41150	41150	41150	0
282	20250415	163000	2640669250	41150	41150	41150	41150	0
283	20250415	162900	2640669250	41150	41150	41150	41150	0
284	20250415	162800	2640669250	41150	41150	41150	41150	0
285	20250415	162700	2640669250	41150	41150	41150	41150	0
286	20250415	162600	2640669250	41150	41150	41150	41150	0
287	20250415	162500	2640669250	41150	41150	41150	41150	0
288	20250415	162400	2640669250	41150	41150	41150	41150	0
289	20250415	162300	2640669250	41150	41150	41150	41150	0
290	20250415	162200	2640669250	41150	41150	41150	41150	0
291	20250415	162100	2640669250	41150	41150	41150	41150	0
292	20250415	162000	2640669250	41150	41150	41150	41150	0
293	20250415	161900	2640669250	41150	41150	41150	41150	0
294	20250415	161800	2640669250	41150	41150	41150	41150	0
295	20250415	161700	2640669250	41150	41150	41150	41150	0
296	20250415	161600	2640669250	41150	41150	41150	41150	0
297	20250415	161500	2640669250	41150	41150	41150	41150	0
298	20250415	161400	2640669250	41150	41150	41150	41150	0
299	20250415	161300	2640669250	41150	41150	41150	41150	0
300	20250415	161200	2640669250	41150	41150	41150	41150	0
301	20250415	161100	2640669250	41150	41150	41150	41150	0
302	20250415	161000	2640669250	41150	41150	41150	41150	1384
303	20250415	160900	2640669250	41150	41150	41150	41150	0
304	20250415	160800	2640669250	41150	41150	41150	41150	0
305	20250415	160700	2640669250	41150	41150	41150	41150	0
306	20250415	160600	2640669250	41150	41150	41150	41150	0
307	20250415	160500	2640669250	41150	41150	41150	41150	0
308	20250415	160400	2640669250	41150	41150	41150	41150	0
309	20250415	160300	2640669250	41150	41150	41150	41150	0
310	20250415	160200	2640669250	41150	41150	41150	41150	0
311	20250415	160100	2640669250	41150	41150	41150	41150	0
312	20250415	160000	2640669250	41150	41150	41150	41150	0
313	20250415	155900	2640669250	41150	41150	41150	41150	0
314	20250415	155800	2640669250	41150	41150	41150	41150	0
315	20250415	155700	2640669250	41150	41150	41150	41150	0
316	20250415	155600	2640669250	41150	41150	41150	41150	0
317	20250415	155500	2640669250	41150	41150	41150	41150	0
318	20250415	155400	2640669250	41150	41150	41150	41150	0
319	20250415	155300	2640669250	41150	41150	41150	41150	0
320	20250415	155200	2640669250	41150	41150	41150	41150	0
321	20250415	155100	2640669250	41150	41150	41150	41150	0
322	20250415	155000	2640669250	41150	41150	41150	41150	0
323	20250415	154900	2640669250	41150	41150	41150	41150	0
324	20250415	154800	2640669250	41150	41150	41150	41150	0
325	20250415	154700	2640669250	41150	41150	41150	41150	0
326	20250415	154600	2640669250	41150	41150	41150	41150	0
327	20250415	154500	2640669250	41150	41150	41150	41150	0
328	20250415	154400	2640669250	41150	41150	41150	41150	0
329	20250415	154300	2640669250	41150	41150	41150	41150	0
330	20250415	154200	2640669250	41150	41150	41150	41150	0
331	20250415	154100	2640669250	41150	41150	41150	41150	0
332	20250415	154000	2640669250	41150	41150	41150	41150	1384
333	20250415	153900	2640669250	41150	41150	41150	41150	0
334	20250415	153800	2640669250	41150	41150	41150	41150	0
335	20250415	153700	2640669250	41150	41150	41150	41150	0
336	20250415	153600	2640669250	41150	41150	41150	41150	0
337	20250415	153500	2640669250	41150	41150	41150	41150	0
338	20250415	153400	2640669250	41150	41150	41150	41150	0
339	20250415	153300	2640669250	41150	41150	41150	41150	0
340	20250415	153200	2640669250	41150	41150	41150	41150	0
341	20250415	153100	2640669250	41150	41150	41150	41150	0
342	20250415	153000	2640669250	41150	41150	41150	41150	1384
343	20250415	152900	2583717650	41150	41150	41150	41150	0
344	20250415	152800	2583717650	41150	41150	41150	41150	0
345	20250415	152700	2583717650	41150	41150	41150	41150	0
346	20250415	152600	2583717650	41150	41150	41150	41150	0
347	20250415	152500	2583717650	41150	41150	41150	41150	0
348	20250415	152400	2583717650	41150	41150	41150	41150	0
349	20250415	152300	2583717650	41150	41150	41150	41150	0
350	20250415	152200	2583717650	41150	41150	41150	41150	0
351	20250415	152100	2583717650	41150	41150	41150	41150	0
352	20250415	152000	2583717650	41150	41150	41150	41150	0
353	20250415	151900	2583717650	41150	41100	41150	41100	255
354	20250415	151800	2573233850	41050	41050	41100	41050	283
355	20250415	151700	2561615550	41050	41100	41150	41050	448
356	20250415	151600	2543203000	41100	41200	41200	41100	223
357	20250415	151500	2534026850	41150	41150	41200	41150	389
358	20250415	151400	2518019000	41150	41150	41150	41100	152
359	20250415	151300	2511765300	41150	41150	41150	41100	420
360	20250415	151200	2494489550	41150	41150	41150	41150	136
361	20250415	151100	2488893150	41200	41200	41200	41150	129
362	20250415	151000	2483584000	41200	41200	41250	41150	113
363	20250415	150900	2478928500	41200	41200	41200	41200	119
364	20250415	150800	2474025700	41200	41250	41250	41200	401
365	20250415	150700	2457491050	41250	41250	41250	41200	16
366	20250415	150600	2456831350	41250	41250	41250	41200	136
367	20250415	150500	2451222550	41250	41250	41300	41250	253
368	20250415	150400	2440786250	41250	41300	41350	41250	227
369	20250415	150300	2431411950	41300	41350	41350	41300	52
370	20250415	150200	2429263150	41300	41400	41400	41300	29
371	20250415	150100	2428063900	41400	41350	41400	41350	12
372	20250415	150000	2427567650	41400	41400	41400	41400	0
373	20250415	145900	2427567650	41400	41400	41400	41400	0
374	20250415	145800	2427567650	41400	41300	41400	41300	1298
375	20250415	145700	2373960050	41300	41450	41450	41300	1250
376	20250415	145600	2322320400	41450	41450	41450	41450	0
377	20250415	145500	2322320400	41450	41450	41450	41450	121
378	20250415	145400	2317304950	41450	41450	41450	41450	1
379	20250415	145300	2317263500	41500	41500	41500	41500	13
380	20250415	145200	2316724000	41500	41500	41500	41500	0
381	20250415	145100	2316724000	41500	41500	41500	41500	22
382	20250415	145000	2315811000	41350	41400	41400	41350	254
383	20250415	144900	2305301200	41400	41400	41400	41400	1
384	20250415	144800	2305259800	41400	41500	41500	41400	6
385	20250415	144700	2305011200	41500	41500	41500	41500	5
386	20250415	144600	2304803700	41550	41550	41550	41550	0
387	20250415	144500	2304803700	41550	41550	41550	41550	25
388	20250415	144400	2303764950	41550	41550	41550	41550	0
389	20250415	144300	2303764950	41550	41550	41550	41550	251
390	20250415	144200	2293335900	41500	41500	41500	41500	191
391	20250415	144100	2285409400	41500	41500	41500	41500	1
392	20250415	144000	2285367900	41450	41500	41500	41450	113
393	20250415	143900	2280678500	41500	41500	41500	41500	121
394	20250415	143800	2275657000	41500	41500	41500	41450	27
395	20250415	143700	2274536650	41500	41500	41500	41500	10
396	20250415	143600	2274121650	41450	41450	41450	41450	1
397	20250415	143500	2274080200	41450	41450	41450	41450	111
398	20250415	143400	2269479250	41550	41550	41550	41550	0
399	20250415	143300	2269479250	41550	41550	41550	41550	8
400	20250415	143200	2269146850	41450	41450	41450	41450	8
401	20250415	143100	2268815250	41550	41500	41550	41500	7
402	20250415	143000	2268524500	41400	41400	41400	41400	0
403	20250415	142900	2268524500	41400	41400	41400	41400	0
404	20250415	142800	2268524500	41400	41550	41550	41400	225
405	20250415	142700	2259175900	41600	41600	41600	41600	1
406	20250415	142600	2259134300	41550	41550	41550	41550	1
407	20250415	142500	2259092750	41600	41450	41600	41450	114
408	20250415	142400	2254352800	41450	41450	41450	41450	1
409	20250415	142300	2254311350	41350	41450	41450	41350	27
410	20250415	142200	2253194300	41400	41400	41400	41350	55
411	20250415	142100	2250917650	41400	41400	41400	41400	1
412	20250415	142000	2250876250	41400	41400	41400	41400	1
413	20250415	141900	2250834850	41300	41300	41300	41300	0
414	20250415	141800	2250834850	41300	41350	41350	41300	315
415	20250415	141700	2237823550	41400	41400	41400	41400	0
416	20250415	141600	2237823550	41400	41400	41400	41400	0
417	20250415	141500	2237823550	41400	41400	41400	41400	1
418	20250415	141400	2237782150	41350	41350	41350	41350	0
419	20250415	141300	2237782150	41350	41350	41350	41350	275
420	20250415	141200	2226410900	41350	41350	41350	41350	0
421	20250415	141100	2226410900	41350	41350	41400	41350	107
422	20250415	141000	2221985800	41350	41350	41350	41350	46
423	20250415	140900	2220083700	41350	41350	41350	41350	95
424	20250415	140800	2216155450	41400	41400	41400	41400	20
425	20250415	140700	2215327450	41400	41400	41400	41400	1
426	20250415	140600	2215286050	41400	41350	41400	41350	116
427	20250415	140500	2210488100	41350	41400	41400	41350	326
428	20250415	140400	2196996300	41400	41450	41500	41400	155
429	20250415	140300	2190577850	41450	41450	41450	41450	0
430	20250415	140200	2190577850	41450	41450	41450	41450	0
431	20250415	140100	2190577850	41450	41450	41450	41450	5
432	20250415	140000	2190370600	41550	41500	41550	41500	31
433	20250415	135900	2189084000	41450	41450	41450	41450	0
434	20250415	135800	2189084000	41450	41450	41450	41450	71
435	20250415	135700	2186141050	41450	41500	41500	41450	11
436	20250415	135600	2185685050	41450	41450	41450	41450	13
437	20250415	135500	2185146200	41450	41500	41500	41450	338
438	20250415	135400	2171131700	41550	41550	41550	41550	1
439	20250415	135300	2171090150	41500	41500	41500	41500	93
440	20250415	135200	2167230650	41500	41500	41500	41500	25
441	20250415	135100	2166193150	41500	41500	41500	41500	46
442	20250415	135000	2164284150	41500	41500	41500	41500	3
443	20250415	134900	2164159650	41500	41500	41500	41500	14
444	20250415	134800	2163578650	41550	41550	41550	41550	15
445	20250415	134700	2162955400	41550	41550	41550	41550	0
446	20250415	134600	2162955400	41550	41550	41550	41550	20
447	20250415	134500	2162124400	41550	41550	41550	41550	0
448	20250415	134400	2162124400	41550	41550	41550	41550	42
449	20250415	134300	2160379300	41550	41550	41550	41550	32
450	20250415	134200	2159049700	41500	41500	41500	41500	0
451	20250415	134100	2159049700	41500	41500	41500	41500	11
452	20250415	134000	2158593200	41550	41550	41550	41550	22
453	20250415	133900	2157679100	41550	41550	41550	41550	54
454	20250415	133800	2155435400	41550	41550	41550	41550	11
455	20250415	133700	2154978350	41500	41500	41500	41500	0
456	20250415	133600	2154978350	41500	41500	41500	41500	1
457	20250415	133500	2154936850	41550	41550	41550	41550	51
458	20250415	133400	2152817800	41550	41550	41550	41550	2
459	20250415	133300	2152734700	41500	41500	41500	41500	0
460	20250415	133200	2152734700	41500	41500	41500	41500	0
461	20250415	133100	2152734700	41500	41500	41500	41500	80
462	20250415	133000	2149414700	41550	41550	41550	41550	33
463	20250415	132900	2148043550	41500	41500	41500	41500	123
464	20250415	132800	2142939050	41550	41500	41550	41500	11
465	20250415	132700	2142482050	41550	41550	41550	41550	6
466	20250415	132600	2142232750	41500	41500	41500	41500	346
467	20250415	132500	2127873750	41500	41500	41500	41500	1
468	20250415	132400	2127832250	41550	41550	41550	41550	89
469	20250415	132300	2124134300	41550	41550	41550	41550	0
470	20250415	132200	2124134300	41550	41500	41550	41500	69
471	20250415	132100	2121267600	41500	41500	41500	41500	0
472	20250415	132000	2121267600	41500	41550	41550	41500	13
473	20250415	131900	2120727525	41550	41550	41550	41550	21
474	20250415	131800	2119854975	41550	41550	41550	41550	66
475	20250415	131700	2117112675	41550	41550	41550	41550	2
476	20250415	131600	2117029575	41600	41600	41600	41600	5
477	20250415	131500	2116821575	41600	41550	41600	41550	35
478	20250415	131400	2115365825	41600	41600	41600	41600	6
479	20250415	131300	2115116225	41600	41550	41600	41550	281
480	20250415	131200	2103429075	41550	41550	41550	41550	0
481	20250415	131100	2103429075	41550	41550	41550	41550	4
482	20250415	131000	2103262875	41550	41550	41550	41550	7
483	20250415	130900	2102972025	41550	41550	41550	41550	4
484	20250415	130800	2102805825	41550	41550	41550	41550	15
485	20250415	130700	2102182575	41550	41550	41550	41550	6
486	20250415	130600	2101933275	41600	41600	41600	41600	66
487	20250415	130500	2099187675	41600	41600	41600	41600	0
488	20250415	130400	2099187675	41600	41600	41600	41600	213
489	20250415	130300	2090326875	41600	41600	41600	41600	1
490	20250415	130200	2090285275	41600	41600	41600	41600	254
491	20250415	130100	2079718875	41600	41600	41600	41600	18
492	20250415	130000	2078970075	41600	41600	41600	41600	39
493	20250415	125900	2077347675	41600	41600	41600	41600	0
494	20250415	125800	2077347675	41600	41650	41650	41600	141
495	20250415	125700	2071475075	41650	41650	41650	41650	30
496	20250415	125600	2070225575	41650	41650	41650	41650	160
497	20250415	125500	2063561575	41650	41650	41650	41650	38
498	20250415	125400	2061978875	41750	41750	41750	41750	0
499	20250415	125300	2061978875	41750	41700	41750	41700	93
500	20250415	125200	2058096425	41700	41650	41700	41650	12
501	20250415	125100	2057596075	41650	41650	41650	41650	2
502	20250415	125000	2057512775	41600	41550	41600	41550	674
503	20250415	124900	2029475475	41550	41550	41550	41550	1
504	20250415	124800	2029433925	41550	41550	41550	41550	92
505	20250415	124700	2025611325	41550	41500	41550	41500	100
506	20250415	124600	2021458825	41500	41500	41500	41500	0
507	20250415	124500	2021458825	41500	41500	41500	41500	25
508	20250415	124400	2020421325	41450	41450	41450	41450	8
509	20250415	124300	2020089725	41450	41500	41500	41450	61
510	20250415	124200	2017558475	41450	41450	41450	41450	0
511	20250415	124100	2017558475	41450	41450	41450	41450	0
512	20250415	124000	2017558475	41450	41450	41450	41450	9
513	20250415	123900	2017185425	41500	41500	41500	41500	1
514	20250415	123800	2017143925	41500	41450	41500	41450	2
515	20250415	123700	2017060975	41450	41450	41450	41450	1
516	20250415	123600	2017019525	41400	41450	41450	41400	103
517	20250415	123500	2012754125	41450	41450	41450	41450	61
518	20250415	123400	2010225675	41450	41450	41450	41450	36
519	20250415	123300	2008733475	41450	41450	41450	41450	0
520	20250415	123200	2008733475	41450	41450	41450	41450	21
521	20250415	123100	2007863025	41400	41400	41400	41400	0
522	20250415	123000	2007863025	41400	41400	41400	41375	43
523	20250415	122900	2006082850	41350	41350	41350	41350	66
524	20250415	122800	2003353750	41350	41400	41400	41350	202
525	20250415	122700	1994999600	41400	41400	41400	41400	20
526	20250415	122600	1994171600	41400	41400	41400	41400	0
527	20250415	122500	1994171600	41400	41400	41400	41400	11
528	20250415	122400	1993716200	41400	41400	41400	41400	2
529	20250415	122300	1993633400	41400	41400	41400	41400	123
530	20250415	122200	1988541200	41350	41350	41350	41350	0
531	20250415	122100	1988541200	41350	41350	41350	41350	1
532	20250415	122000	1988499850	41400	41425	41425	41400	65
533	20250415	121900	1985808275	41450	41450	41450	41450	35
534	20250415	121800	1984357525	41400	41400	41400	41400	41
535	20250415	121700	1982660125	41400	41350	41400	41350	9
536	20250415	121600	1982287875	41350	41400	41400	41350	101
537	20250415	121500	1978108575	41400	41400	41400	41400	0
538	20250415	121400	1978108575	41400	41400	41400	41400	20
539	20250415	121300	1977280575	41400	41400	41400	41400	0
540	20250415	121200	1977280575	41400	41450	41450	41400	27
541	20250415	121100	1976162425	41450	41450	41450	41450	131
542	20250415	121000	1970732475	41450	41450	41450	41450	4
543	20250415	120900	1970566675	41400	41400	41400	41400	126
544	20250415	120800	1965350275	41450	41450	41450	41450	0
545	20250415	120700	1965350275	41450	41450	41450	41450	0
546	20250415	120600	1965350275	41450	41350	41450	41350	62
547	20250415	120500	1962783925	41450	41450	41450	41450	1
548	20250415	120400	1962742475	41450	41450	41450	41450	1
549	20250415	120300	1962701025	41400	41400	41400	41400	128
550	20250415	120200	1957401825	41400	41400	41400	41400	7
551	20250415	120100	1957112025	41450	41450	41450	41400	294
552	20250415	120000	1944933925	41500	41500	41500	41500	50
553	20250415	115900	1942858925	41500	41500	41500	41500	15
554	20250415	115800	1942236425	41500	41500	41500	41500	7
555	20250415	115700	1941945925	41500	41500	41500	41500	0
556	20250415	115600	1941945925	41500	41500	41500	41500	5
557	20250415	115500	1941738425	41450	41450	41450	41450	1
558	20250415	115400	1941696975	41550	41550	41550	41550	0
559	20250415	115300	1941696975	41550	41550	41550	41550	103
560	20250415	115200	1937417325	41600	41550	41600	41550	132
561	20250415	115100	1931929275	41450	41450	41450	41450	0
562	20250415	115000	1931929275	41450	41450	41500	41450	45
563	20250415	114900	1930062875	41450	41450	41450	41450	0
564	20250415	114800	1930062875	41450	41450	41450	41450	0
565	20250415	114700	1930062875	41450	41450	41450	41450	0
566	20250415	114600	1930062875	41450	41450	41450	41450	9
567	20250415	114500	1929689825	41450	41450	41450	41450	46
568	20250415	114400	1927783125	41450	41450	41450	41450	1
569	20250415	114300	1927741675	41400	41450	41450	41400	21
570	20250415	114200	1926872225	41450	41500	41550	41400	40
571	20250415	114100	1925215475	41550	41400	41600	41400	318
572	20250415	114000	1912004375	41350	41350	41350	41350	0
573	20250415	113900	1912004375	41350	41400	41400	41350	7
574	20250415	113800	1911714775	41400	41400	41450	41400	7
575	20250415	113700	1911424725	41400	41400	41400	41400	22
576	20250415	113600	1910513925	41400	41400	41400	41400	128
577	20250415	113500	1905214725	41400	41400	41400	41400	55
578	20250415	113400	1902937725	41450	41400	41450	41400	73
579	20250415	113300	1899912475	41400	41400	41400	41400	145
580	20250415	113200	1893909475	41450	41450	41450	41450	0
581	20250415	113100	1893909475	41450	41450	41450	41450	109
582	20250415	113000	1889391425	41500	41550	41550	41500	134
583	20250415	112900	1883829975	41550	41500	41550	41500	95
584	20250415	112800	1879886875	41550	41550	41600	41550	6
585	20250415	112700	1879637475	41600	41600	41600	41550	122
586	20250415	112600	1874566175	41600	41600	41650	41600	11
587	20250415	112500	1874108525	41600	41600	41600	41600	14
588	20250415	112400	1873526125	41600	41650	41650	41600	93
589	20250415	112300	1869657275	41650	41650	41650	41650	2
590	20250415	112200	1869573975	41650	41650	41650	41650	102
591	20250415	112100	1865325675	41700	41700	41700	41650	45
592	20250415	112000	1863450125	41700	41650	41700	41650	173
593	20250415	111900	1856238525	41650	41700	41700	41650	38
594	20250415	111800	1854654775	41650	41650	41650	41650	31
595	20250415	111700	1853363625	41650	41650	41650	41650	0
596	20250415	111600	1853363625	41650	41650	41650	41650	0
597	20250415	111500	1853363625	41650	41650	41650	41650	12
598	20250415	111400	1852863825	41600	41600	41600	41600	157
599	20250415	111300	1846332625	41550	41550	41550	41550	0
600	20250415	111200	1846332625	41550	41550	41550	41550	0
601	20250415	111100	1846332625	41550	41550	41550	41550	40
602	20250415	111000	1844670625	41550	41550	41550	41550	5
603	20250415	110900	1844462875	41550	41550	41550	41550	0
604	20250415	110800	1844462875	41550	41550	41550	41550	1
605	20250415	110700	1844421325	41550	41600	41600	41550	64
606	20250415	110600	1841760775	41575	41575	41575	41575	3
607	20250415	110500	1841636050	41600	41600	41600	41600	455
608	20250415	110400	1822708050	41550	41550	41550	41550	52
609	20250415	110300	1820547450	41550	41550	41550	41550	38
610	20250415	110200	1818968550	41550	41550	41550	41550	4
611	20250415	110100	1818802350	41550	41550	41550	41550	77
612	20250415	110000	1815603000	41550	41550	41550	41550	55
613	20250415	105900	1813317750	41600	41600	41600	41550	109
614	20250415	105800	1808785150	41600	41550	41600	41550	5
615	20250415	105700	1808577200	41550	41700	41700	41550	75
616	20250415	105600	1805460700	41600	41700	41700	41600	48
617	20250415	105500	1803463700	41600	41650	41650	41600	146
618	20250415	105400	1797389850	41650	41650	41650	41650	0
619	20250415	105300	1797389850	41650	41650	41650	41650	52
620	20250415	105200	1795224050	41700	41650	41700	41650	40
621	20250415	105100	1793558000	41700	41700	41700	41700	0
622	20250415	105000	1793558000	41700	41650	41700	41650	25
623	20250415	104900	1792516100	41700	41700	41700	41700	0
624	20250415	104800	1792516100	41700	41700	41700	41700	2
625	20250415	104700	1792432700	41550	41550	41550	41550	21
626	20250415	104600	1791560150	41700	41600	41700	41600	52
627	20250415	104500	1789396150	41700	41550	41700	41500	72
628	20250415	104400	1786400775	41550	41550	41550	41550	112
629	20250415	104300	1781747175	41500	41500	41500	41500	2
630	20250415	104200	1781664175	41500	41550	41600	41500	1132
631	20250415	104100	1734675175	41700	41600	41700	41550	73
632	20250415	104000	1731636175	41600	41700	41700	41550	174
633	20250415	103900	1724397925	41600	41800	41800	41600	156
634	20250415	103800	1717899225	41750	41750	41750	41750	52
635	20250415	103700	1715728225	41750	41700	41750	41700	347
636	20250415	103600	1701241225	41750	41750	41750	41750	2
637	20250415	103500	1701157725	41700	41700	41700	41700	22
638	20250415	103400	1700240325	41700	41700	41700	41650	103
639	20250415	103300	1695945725	41700	41700	41700	41700	0
640	20250415	103200	1695945725	41700	41700	41700	41700	116
641	20250415	103100	1691108525	41700	41700	41700	41700	20
642	20250415	103000	1690274525	41750	41750	41750	41750	1128
643	20250415	102900	1643180525	41650	41700	41750	41650	110
644	20250415	102800	1638595175	41700	41700	41700	41700	13
645	20250415	102700	1638053075	41700	41600	41700	41600	70
646	20250415	102600	1635137725	41650	41550	41650	41550	309
647	20250415	102500	1622287475	41600	41600	41600	41600	14
648	20250415	102400	1621705075	41600	41600	41600	41550	134
649	20250415	102300	1616130975	41550	41575	41575	41550	49
650	20250415	102200	1614093850	41600	41550	41600	41550	11
651	20250415	102100	1613636750	41550	41550	41550	41550	11
652	20250415	102000	1613179700	41550	41550	41550	41550	4
653	20250415	101900	1613013500	41550	41550	41650	41550	78
654	20250415	101800	1609771300	41700	41700	41700	41700	1
655	20250415	101700	1609729600	41700	41650	41700	41650	103
656	20250415	101600	1605434550	41700	41600	41700	41550	1039
657	20250415	101500	1562110200	41550	41550	41550	41550	1
658	20250415	101400	1562068650	41550	41500	41550	41500	41
659	20250415	101300	1560365400	41550	41550	41550	41550	50
660	20250415	101200	1558287900	41550	41500	41550	41500	26
661	20250415	101100	1557208600	41550	41500	41550	41500	42
662	20250415	101000	1555465050	41500	41500	41500	41500	10
663	20250415	100900	1555050050	41550	41550	41550	41550	5
664	20250415	100800	1554842300	41550	41550	41550	41550	82
665	20250415	100700	1551435200	41550	41550	41550	41550	1
666	20250415	100600	1551393650	41500	41550	41550	41500	3
667	20250415	100500	1551269050	41500	41550	41550	41500	908
668	20250415	100400	1513586900	41550	41600	41600	41550	29
669	20250415	100300	1512380650	41600	41600	41600	41600	8
670	20250415	100200	1512047850	41600	41550	41600	41500	51
671	20250415	100100	1509928000	41450	41500	41600	41450	102
672	20250415	100000	1505693050	41450	41400	41450	41400	259
673	20250415	095900	1494969000	41450	41450	41450	41450	16
674	20250415	095800	1494305800	41450	41450	41450	41450	82
675	20250415	095700	1490906900	41400	41400	41400	41400	6
676	20250415	095600	1490658500	41400	41400	41400	41400	25
677	20250415	095500	1489623500	41450	41450	41450	41450	15
678	20250415	095400	1489001750	41450	41450	41450	41350	77
679	20250415	095300	1485810300	41350	41400	41400	41350	18
680	20250415	095200	1485065600	41400	41350	41400	41350	311
681	20250415	095100	1472190400	41350	41350	41350	41350	101
682	20250415	095000	1468014050	41350	41400	41400	41350	181
683	20250415	094900	1460529150	41400	41400	41400	41400	9
684	20250415	094800	1460156550	41400	41400	41400	41400	175
685	20250415	094700	1452911550	41400	41450	41450	41400	221
686	20250415	094600	1443761400	41450	41450	41500	41450	76
687	20250415	094500	1440610650	41450	41500	41500	41450	488
688	20250415	094400	1420370600	41600	41600	41600	41550	190
689	20250415	094300	1412474800	41600	41600	41600	41550	1029
690	20250415	094200	1369670900	41650	41650	41650	41600	133
691	20250415	094100	1364133950	41700	41700	41700	41650	109
692	20250415	094000	1359590400	41750	41750	41750	41700	259
693	20250415	093900	1348781000	41750	41750	41750	41750	3
694	20250415	093800	1348655750	41800	41750	41800	41750	178
695	20250415	093700	1341223700	41750	41750	41750	41750	249
696	20250415	093600	1330827950	41800	41750	41800	41750	82
697	20250415	093500	1327402600	41800	41750	41800	41750	110
698	20250415	093400	1322809850	41600	41700	41700	41600	34
699	20250415	093300	1321393050	41700	41600	41700	41600	243
700	20250415	093200	1311276900	41600	41550	41650	41550	135
701	20250415	093100	1305666500	41550	41500	41600	41500	454
702	20250415	093000	1286818200	41550	41500	41550	41500	84
703	20250415	092900	1283331675	41500	41600	41600	41500	682
704	20250415	092800	1254985475	41600	41650	41650	41550	275
705	20250415	092700	1243545375	41600	41650	41650	41600	191
706	20250415	092600	1235591075	41650	41650	41650	41650	74
707	20250415	092500	1232508975	41650	41650	41650	41650	94
708	20250415	092400	1228593875	41650	41650	41650	41650	14
709	20250415	092300	1228010775	41650	41650	41700	41600	600
710	20250415	092200	1203038225	41700	41700	41700	41650	64
711	20250415	092100	1200371475	41700	41750	41800	41650	239
712	20250415	092000	1190403125	41700	41800	41800	41700	550
713	20250415	091900	1167430675	41800	41800	41850	41650	715
714	20250415	091800	1137568825	41850	41800	41850	41750	142
715	20250415	091700	1131632225	41800	41800	41850	41700	365
716	20250415	091600	1116375175	41850	41550	41850	41550	198
717	20250415	091500	1108123075	41550	41600	41700	41450	228
718	20250415	091400	1098639425	41550	41450	41550	41400	452
719	20250415	091300	1079914725	41450	41400	41450	41400	86
720	20250415	091200	1076350075	41450	41350	41500	41100	953
721	20250415	091100	1036989925	41350	41500	41550	41350	720
722	20250415	091000	1007137825	41550	41600	41600	41550	654
723	20250415	090900	979959425	41600	41750	41750	41500	882
724	20250415	090800	943237175	41800	41950	41950	41700	1705
725	20250415	090700	871886875	41950	42050	42050	41950	1135
726	20250415	090600	824209425	42000	42050	42050	41900	1320
727	20250415	090500	768810125	41950	42050	42150	41950	1188
728	20250415	090400	718849925	42050	42050	42300	42050	2278
729	20250415	090300	622739725	42100	42300	42300	42100	1287
730	20250415	090200	568436725	42250	42200	42400	42150	2713
731	20250415	090100	453774225	42200	42200	42400	42000	2282
732	20250415	090000	357564975	42250	42400	42400	41950	8456