KissMeData/466100/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	212600	15860721925	17750	17750	17750	17750	14815
3	20250410	212500	15860721925	17750	17750	17750	17750	0
4	20250410	212400	15860721925	17750	17750	17750	17750	0
5	20250410	212300	15860721925	17750	17750	17750	17750	0
6	20250410	212200	15860721925	17750	17750	17750	17750	0
7	20250410	212100	15860721925	17750	17750	17750	17750	0
8	20250410	212000	15860721925	17750	17750	17750	17750	0
9	20250410	211900	15860721925	17750	17750	17750	17750	0
10	20250410	211800	15860721925	17750	17750	17750	17750	0
11	20250410	211700	15860721925	17750	17750	17750	17750	0
12	20250410	211600	15860721925	17750	17750	17750	17750	0
13	20250410	211500	15860721925	17750	17750	17750	17750	0
14	20250410	211400	15860721925	17750	17750	17750	17750	0
15	20250410	211300	15860721925	17750	17750	17750	17750	0
16	20250410	211200	15860721925	17750	17750	17750	17750	0
17	20250410	211100	15860721925	17750	17750	17750	17750	0
18	20250410	211000	15860721925	17750	17750	17750	17750	0
19	20250410	210900	15860721925	17750	17750	17750	17750	0
20	20250410	210800	15860721925	17750	17750	17750	17750	0
21	20250410	210700	15860721925	17750	17750	17750	17750	0
22	20250410	210600	15860721925	17750	17750	17750	17750	0
23	20250410	210500	15860721925	17750	17750	17750	17750	0
24	20250410	210400	15860721925	17750	17750	17750	17750	0
25	20250410	210300	15860721925	17750	17750	17750	17750	0
26	20250410	210200	15860721925	17750	17750	17750	17750	0
27	20250410	210100	15860721925	17750	17750	17750	17750	0
28	20250410	210000	15860721925	17750	17750	17750	17750	0
29	20250410	205900	15860721925	17750	17750	17750	17750	0
30	20250410	205800	15860721925	17750	17750	17750	17750	0
31	20250410	205700	15860721925	17750	17750	17750	17750	0
32	20250410	205600	15860721925	17750	17750	17750	17750	14815
33	20250410	205500	15860721925	17750	17750	17750	17750	0
34	20250410	205400	15860721925	17750	17750	17750	17750	0
35	20250410	205300	15860721925	17750	17750	17750	17750	0
36	20250410	205200	15860721925	17750	17750	17750	17750	0
37	20250410	205100	15860721925	17750	17750	17750	17750	0
38	20250410	205000	15860721925	17750	17750	17750	17750	0
39	20250410	204900	15860721925	17750	17750	17750	17750	0
40	20250410	204800	15860721925	17750	17750	17750	17750	0
41	20250410	204700	15860721925	17750	17750	17750	17750	0
42	20250410	204600	15860721925	17750	17750	17750	17750	0
43	20250410	204500	15860721925	17750	17750	17750	17750	0
44	20250410	204400	15860721925	17750	17750	17750	17750	0
45	20250410	204300	15860721925	17750	17750	17750	17750	0
46	20250410	204200	15860721925	17750	17750	17750	17750	0
47	20250410	204100	15860721925	17750	17750	17750	17750	0
48	20250410	204000	15860721925	17750	17750	17750	17750	0
49	20250410	203900	15860721925	17750	17750	17750	17750	0
50	20250410	203800	15860721925	17750	17750	17750	17750	0
51	20250410	203700	15860721925	17750	17750	17750	17750	0
52	20250410	203600	15860721925	17750	17750	17750	17750	0
53	20250410	203500	15860721925	17750	17750	17750	17750	0
54	20250410	203400	15860721925	17750	17750	17750	17750	0
55	20250410	203300	15860721925	17750	17750	17750	17750	0
56	20250410	203200	15860721925	17750	17750	17750	17750	0
57	20250410	203100	15860721925	17750	17750	17750	17750	0
58	20250410	203000	15860721925	17750	17750	17750	17750	0
59	20250410	202900	15860721925	17750	17750	17750	17750	0
60	20250410	202800	15860721925	17750	17750	17750	17750	0
61	20250410	202700	15860721925	17750	17750	17750	17750	0
62	20250410	202600	15860721925	17750	17750	17750	17750	14815
63	20250410	202500	15860721925	17750	17750	17750	17750	0
64	20250410	202400	15860721925	17750	17750	17750	17750	0
65	20250410	202300	15860721925	17750	17750	17750	17750	0
66	20250410	202200	15860721925	17750	17750	17750	17750	0
67	20250410	202100	15860721925	17750	17750	17750	17750	0
68	20250410	202000	15860721925	17750	17750	17750	17750	0
69	20250410	201900	15860721925	17750	17750	17750	17750	0
70	20250410	201800	15860721925	17750	17750	17750	17750	0
71	20250410	201700	15860721925	17750	17750	17750	17750	0
72	20250410	201600	15860721925	17750	17750	17750	17750	0
73	20250410	201500	15860721925	17750	17750	17750	17750	0
74	20250410	201400	15860721925	17750	17750	17750	17750	0
75	20250410	201300	15860721925	17750	17750	17750	17750	0
76	20250410	201200	15860721925	17750	17750	17750	17750	0
77	20250410	201100	15860721925	17750	17750	17750	17750	0
78	20250410	201000	15860721925	17750	17750	17750	17750	0
79	20250410	200900	15860721925	17750	17750	17750	17750	0
80	20250410	200800	15860721925	17750	17750	17750	17750	0
81	20250410	200700	15860721925	17750	17750	17750	17750	0
82	20250410	200600	15860721925	17750	17750	17750	17750	0
83	20250410	200500	15860721925	17750	17750	17750	17750	0
84	20250410	200400	15860721925	17750	17750	17750	17750	0
85	20250410	200300	15860721925	17750	17750	17750	17750	0
86	20250410	200200	15860721925	17750	17750	17750	17750	0
87	20250410	200100	15860721925	17750	17750	17750	17750	0
88	20250410	200000	15860721925	17750	17750	17750	17750	0
89	20250410	195900	15860721925	17750	17750	17750	17750	0
90	20250410	195800	15860721925	17750	17750	17750	17750	0
91	20250410	195700	15860721925	17750	17750	17750	17750	0
92	20250410	195600	15860721925	17750	17750	17750	17750	14815
93	20250410	195500	15860721925	17750	17750	17750	17750	0
94	20250410	195400	15860721925	17750	17750	17750	17750	0
95	20250410	195300	15860721925	17750	17750	17750	17750	0
96	20250410	195200	15860721925	17750	17750	17750	17750	0
97	20250410	195100	15860721925	17750	17750	17750	17750	0
98	20250410	195000	15860721925	17750	17750	17750	17750	0
99	20250410	194900	15860721925	17750	17750	17750	17750	0
100	20250410	194800	15860721925	17750	17750	17750	17750	0
101	20250410	194700	15860721925	17750	17750	17750	17750	0
102	20250410	194600	15860721925	17750	17750	17750	17750	0
103	20250410	194500	15860721925	17750	17750	17750	17750	0
104	20250410	194400	15860721925	17750	17750	17750	17750	0
105	20250410	194300	15860721925	17750	17750	17750	17750	0
106	20250410	194200	15860721925	17750	17750	17750	17750	0
107	20250410	194100	15860721925	17750	17750	17750	17750	0
108	20250410	194000	15860721925	17750	17750	17750	17750	0
109	20250410	193900	15860721925	17750	17750	17750	17750	0
110	20250410	193800	15860721925	17750	17750	17750	17750	0
111	20250410	193700	15860721925	17750	17750	17750	17750	0
112	20250410	193600	15860721925	17750	17750	17750	17750	0
113	20250410	193500	15860721925	17750	17750	17750	17750	0
114	20250410	193400	15860721925	17750	17750	17750	17750	0
115	20250410	193300	15860721925	17750	17750	17750	17750	0
116	20250410	193200	15860721925	17750	17750	17750	17750	0
117	20250410	193100	15860721925	17750	17750	17750	17750	0
118	20250410	193000	15860721925	17750	17750	17750	17750	0
119	20250410	192900	15860721925	17750	17750	17750	17750	0
120	20250410	192800	15860721925	17750	17750	17750	17750	0
121	20250410	192700	15860721925	17750	17750	17750	17750	0
122	20250410	192600	15860721925	17750	17750	17750	17750	14815
123	20250410	192500	15860721925	17750	17750	17750	17750	0
124	20250410	192400	15860721925	17750	17750	17750	17750	0
125	20250410	192300	15860721925	17750	17750	17750	17750	0
126	20250410	192200	15860721925	17750	17750	17750	17750	0
127	20250410	192100	15860721925	17750	17750	17750	17750	0
128	20250410	192000	15860721925	17750	17750	17750	17750	0
129	20250410	191900	15860721925	17750	17750	17750	17750	0
130	20250410	191800	15860721925	17750	17750	17750	17750	0
131	20250410	191700	15860721925	17750	17750	17750	17750	0
132	20250410	191600	15860721925	17750	17750	17750	17750	0
133	20250410	191500	15860721925	17750	17750	17750	17750	0
134	20250410	191400	15860721925	17750	17750	17750	17750	0
135	20250410	191300	15860721925	17750	17750	17750	17750	0
136	20250410	191200	15860721925	17750	17750	17750	17750	0
137	20250410	191100	15860721925	17750	17750	17750	17750	0
138	20250410	191000	15860721925	17750	17750	17750	17750	0
139	20250410	190900	15860721925	17750	17750	17750	17750	0
140	20250410	190800	15860721925	17750	17750	17750	17750	0
141	20250410	190700	15860721925	17750	17750	17750	17750	0
142	20250410	190600	15860721925	17750	17750	17750	17750	0
143	20250410	190500	15860721925	17750	17750	17750	17750	0
144	20250410	190400	15860721925	17750	17750	17750	17750	0
145	20250410	190300	15860721925	17750	17750	17750	17750	0
146	20250410	190200	15860721925	17750	17750	17750	17750	0
147	20250410	190100	15860721925	17750	17750	17750	17750	0
148	20250410	190000	15860721925	17750	17750	17750	17750	0
149	20250410	185900	15860721925	17750	17750	17750	17750	0
150	20250410	185800	15860721925	17750	17750	17750	17750	0
151	20250410	185700	15860721925	17750	17750	17750	17750	0
152	20250410	185600	15860721925	17750	17750	17750	17750	14815
153	20250410	185500	15860721925	17750	17750	17750	17750	0
154	20250410	185400	15860721925	17750	17750	17750	17750	0
155	20250410	185300	15860721925	17750	17750	17750	17750	0
156	20250410	185200	15860721925	17750	17750	17750	17750	0
157	20250410	185100	15860721925	17750	17750	17750	17750	0
158	20250410	185000	15860721925	17750	17750	17750	17750	0
159	20250410	184900	15860721925	17750	17750	17750	17750	0
160	20250410	184800	15860721925	17750	17750	17750	17750	0
161	20250410	184700	15860721925	17750	17750	17750	17750	0
162	20250410	184600	15860721925	17750	17750	17750	17750	0
163	20250410	184500	15860721925	17750	17750	17750	17750	0
164	20250410	184400	15860721925	17750	17750	17750	17750	0
165	20250410	184300	15860721925	17750	17750	17750	17750	0
166	20250410	184200	15860721925	17750	17750	17750	17750	0
167	20250410	184100	15860721925	17750	17750	17750	17750	0
168	20250410	184000	15860721925	17750	17750	17750	17750	0
169	20250410	183900	15860721925	17750	17750	17750	17750	0
170	20250410	183800	15860721925	17750	17750	17750	17750	0
171	20250410	183700	15860721925	17750	17750	17750	17750	0
172	20250410	183600	15860721925	17750	17750	17750	17750	0
173	20250410	183500	15860721925	17750	17750	17750	17750	0
174	20250410	183400	15860721925	17750	17750	17750	17750	0
175	20250410	183300	15860721925	17750	17750	17750	17750	0
176	20250410	183200	15860721925	17750	17750	17750	17750	0
177	20250410	183100	15860721925	17750	17750	17750	17750	0
178	20250410	183000	15860721925	17750	17750	17750	17750	0
179	20250410	182900	15860721925	17750	17750	17750	17750	0
180	20250410	182800	15860721925	17750	17750	17750	17750	0
181	20250410	182700	15860721925	17750	17750	17750	17750	0
182	20250410	182600	15860721925	17750	17750	17750	17750	14815
183	20250410	182500	15860721925	17750	17750	17750	17750	0
184	20250410	182400	15860721925	17750	17750	17750	17750	0
185	20250410	182300	15860721925	17750	17750	17750	17750	0
186	20250410	182200	15860721925	17750	17750	17750	17750	0
187	20250410	182100	15860721925	17750	17750	17750	17750	0
188	20250410	182000	15860721925	17750	17750	17750	17750	0
189	20250410	181900	15860721925	17750	17750	17750	17750	0
190	20250410	181800	15860721925	17750	17750	17750	17750	0
191	20250410	181700	15860721925	17750	17750	17750	17750	0
192	20250410	181600	15860721925	17750	17750	17750	17750	0
193	20250410	181500	15860721925	17750	17750	17750	17750	0
194	20250410	181400	15860721925	17750	17750	17750	17750	0
195	20250410	181300	15860721925	17750	17750	17750	17750	0
196	20250410	181200	15860721925	17750	17750	17750	17750	0
197	20250410	181100	15860721925	17750	17750	17750	17750	0
198	20250410	181000	15860721925	17750	17750	17750	17750	0
199	20250410	180900	15860721925	17750	17750	17750	17750	0
200	20250410	180800	15860721925	17750	17750	17750	17750	0
201	20250410	180700	15860721925	17750	17750	17750	17750	0
202	20250410	180600	15860721925	17750	17750	17750	17750	0
203	20250410	180500	15860721925	17750	17750	17750	17750	0
204	20250410	180400	15860721925	17750	17750	17750	17750	0
205	20250410	180300	15860721925	17750	17750	17750	17750	0
206	20250410	180200	15860721925	17750	17750	17750	17750	0
207	20250410	180100	15860721925	17750	17750	17750	17750	0
208	20250410	180000	15860721925	17750	17750	17750	17750	0
209	20250410	175900	15860721925	17750	17750	17750	17750	0
210	20250410	175800	15860721925	17750	17750	17750	17750	0
211	20250410	175700	15860721925	17750	17750	17750	17750	0
212	20250410	175600	15860721925	17750	17750	17750	17750	14815
213	20250410	175500	15860721925	17750	17750	17750	17750	0
214	20250410	175400	15860721925	17750	17750	17750	17750	0
215	20250410	175300	15860721925	17750	17750	17750	17750	0
216	20250410	175200	15860721925	17750	17750	17750	17750	0
217	20250410	175100	15860721925	17750	17750	17750	17750	0
218	20250410	175000	15860721925	17750	17750	17750	17750	0
219	20250410	174900	15860721925	17750	17750	17750	17750	0
220	20250410	174800	15860721925	17750	17750	17750	17750	0
221	20250410	174700	15860721925	17750	17750	17750	17750	0
222	20250410	174600	15860721925	17750	17750	17750	17750	0
223	20250410	174500	15860721925	17750	17750	17750	17750	0
224	20250410	174400	15860721925	17750	17750	17750	17750	0
225	20250410	174300	15860721925	17750	17750	17750	17750	0
226	20250410	174200	15860721925	17750	17750	17750	17750	0
227	20250410	174100	15860721925	17750	17750	17750	17750	0
228	20250410	174000	15860721925	17750	17750	17750	17750	0
229	20250410	173900	15860721925	17750	17750	17750	17750	0
230	20250410	173800	15860721925	17750	17750	17750	17750	0
231	20250410	173700	15860721925	17750	17750	17750	17750	0
232	20250410	173600	15860721925	17750	17750	17750	17750	0
233	20250410	173500	15860721925	17750	17750	17750	17750	0
234	20250410	173400	15860721925	17750	17750	17750	17750	0
235	20250410	173300	15860721925	17750	17750	17750	17750	0
236	20250410	173200	15860721925	17750	17750	17750	17750	0
237	20250410	173100	15860721925	17750	17750	17750	17750	0
238	20250410	173000	15860721925	17750	17750	17750	17750	0
239	20250410	172900	15860721925	17750	17750	17750	17750	0
240	20250410	172800	15860721925	17750	17750	17750	17750	0
241	20250410	172700	15860721925	17750	17750	17750	17750	0
242	20250410	172600	15860721925	17750	17750	17750	17750	14815
243	20250410	172500	15860721925	17750	17750	17750	17750	0
244	20250410	172400	15860721925	17750	17750	17750	17750	0
245	20250410	172300	15860721925	17750	17750	17750	17750	0
246	20250410	172200	15860721925	17750	17750	17750	17750	0
247	20250410	172100	15860721925	17750	17750	17750	17750	0
248	20250410	172000	15860721925	17750	17750	17750	17750	0
249	20250410	171900	15860721925	17750	17750	17750	17750	0
250	20250410	171800	15860721925	17750	17750	17750	17750	0
251	20250410	171700	15860721925	17750	17750	17750	17750	0
252	20250410	171600	15860721925	17750	17750	17750	17750	0
253	20250410	171500	15860721925	17750	17750	17750	17750	0
254	20250410	171400	15860721925	17750	17750	17750	17750	0
255	20250410	171300	15860721925	17750	17750	17750	17750	0
256	20250410	171200	15860721925	17750	17750	17750	17750	0
257	20250410	171100	15860721925	17750	17750	17750	17750	0
258	20250410	171000	15860721925	17750	17750	17750	17750	0
259	20250410	170900	15860721925	17750	17750	17750	17750	0
260	20250410	170800	15860721925	17750	17750	17750	17750	0
261	20250410	170700	15860721925	17750	17750	17750	17750	0
262	20250410	170600	15860721925	17750	17750	17750	17750	0
263	20250410	170500	15860721925	17750	17750	17750	17750	0
264	20250410	170400	15860721925	17750	17750	17750	17750	0
265	20250410	170300	15860721925	17750	17750	17750	17750	0
266	20250410	170200	15860721925	17750	17750	17750	17750	0
267	20250410	170100	15860721925	17750	17750	17750	17750	0
268	20250410	170000	15860721925	17750	17750	17750	17750	0
269	20250410	165900	15860721925	17750	17750	17750	17750	0
270	20250410	165800	15860721925	17750	17750	17750	17750	0
271	20250410	165700	15860721925	17750	17750	17750	17750	0
272	20250410	165600	15860721925	17750	17750	17750	17750	14815
273	20250410	165500	15860721925	17750	17750	17750	17750	0
274	20250410	165400	15860721925	17750	17750	17750	17750	0
275	20250410	165300	15860721925	17750	17750	17750	17750	0
276	20250410	165200	15860721925	17750	17750	17750	17750	0
277	20250410	165100	15860721925	17750	17750	17750	17750	0
278	20250410	165000	15860721925	17750	17750	17750	17750	0
279	20250410	164900	15860721925	17750	17750	17750	17750	0
280	20250410	164800	15860721925	17750	17750	17750	17750	0
281	20250410	164700	15860721925	17750	17750	17750	17750	0
282	20250410	164600	15860721925	17750	17750	17750	17750	0
283	20250410	164500	15860721925	17750	17750	17750	17750	0
284	20250410	164400	15860721925	17750	17750	17750	17750	0
285	20250410	164300	15860721925	17750	17750	17750	17750	0
286	20250410	164200	15860721925	17750	17750	17750	17750	0
287	20250410	164100	15860721925	17750	17750	17750	17750	0
288	20250410	164000	15860721925	17750	17750	17750	17750	0
289	20250410	163900	15860721925	17750	17750	17750	17750	0
290	20250410	163800	15860721925	17750	17750	17750	17750	0
291	20250410	163700	15860721925	17750	17750	17750	17750	0
292	20250410	163600	15860721925	17750	17750	17750	17750	0
293	20250410	163500	15860721925	17750	17750	17750	17750	0
294	20250410	163400	15860721925	17750	17750	17750	17750	0
295	20250410	163300	15860721925	17750	17750	17750	17750	0
296	20250410	163200	15860721925	17750	17750	17750	17750	0
297	20250410	163100	15860721925	17750	17750	17750	17750	0
298	20250410	163000	15860721925	17750	17750	17750	17750	0
299	20250410	162900	15860721925	17750	17750	17750	17750	0
300	20250410	162800	15860721925	17750	17750	17750	17750	0
301	20250410	162700	15860721925	17750	17750	17750	17750	0
302	20250410	162600	15860721925	17750	17750	17750	17750	14815
303	20250410	162500	15860721925	17750	17750	17750	17750	0
304	20250410	162400	15860721925	17750	17750	17750	17750	0
305	20250410	162300	15860721925	17750	17750	17750	17750	0
306	20250410	162200	15860721925	17750	17750	17750	17750	0
307	20250410	162100	15860721925	17750	17750	17750	17750	0
308	20250410	162000	15860721925	17750	17750	17750	17750	0
309	20250410	161900	15860721925	17750	17750	17750	17750	0
310	20250410	161800	15860721925	17750	17750	17750	17750	0
311	20250410	161700	15860721925	17750	17750	17750	17750	0
312	20250410	161600	15860721925	17750	17750	17750	17750	0
313	20250410	161500	15860721925	17750	17750	17750	17750	0
314	20250410	161400	15860721925	17750	17750	17750	17750	0
315	20250410	161300	15860721925	17750	17750	17750	17750	0
316	20250410	161200	15860721925	17750	17750	17750	17750	0
317	20250410	161100	15860721925	17750	17750	17750	17750	0
318	20250410	161000	15860721925	17750	17750	17750	17750	0
319	20250410	160900	15860721925	17750	17750	17750	17750	0
320	20250410	160800	15860721925	17750	17750	17750	17750	0
321	20250410	160700	15860721925	17750	17750	17750	17750	0
322	20250410	160600	15860721925	17750	17750	17750	17750	0
323	20250410	160500	15860721925	17750	17750	17750	17750	0
324	20250410	160400	15860721925	17750	17750	17750	17750	0
325	20250410	160300	15860721925	17750	17750	17750	17750	0
326	20250410	160200	15860721925	17750	17750	17750	17750	0
327	20250410	160100	15860721925	17750	17750	17750	17750	0
328	20250410	160000	15860721925	17750	17750	17750	17750	0
329	20250410	155900	15860721925	17750	17750	17750	17750	0
330	20250410	155800	15860721925	17750	17750	17750	17750	0
331	20250410	155700	15860721925	17750	17750	17750	17750	0
332	20250410	155600	15860721925	17750	17750	17750	17750	14815
333	20250410	155500	15860721925	17750	17750	17750	17750	0
334	20250410	155400	15860721925	17750	17750	17750	17750	0
335	20250410	155300	15860721925	17750	17750	17750	17750	0
336	20250410	155200	15860721925	17750	17750	17750	17750	0
337	20250410	155100	15860721925	17750	17750	17750	17750	0
338	20250410	155000	15860721925	17750	17750	17750	17750	0
339	20250410	154900	15860721925	17750	17750	17750	17750	0
340	20250410	154800	15860721925	17750	17750	17750	17750	0
341	20250410	154700	15860721925	17750	17750	17750	17750	0
342	20250410	154600	15860721925	17750	17750	17750	17750	0
343	20250410	154500	15860721925	17750	17750	17750	17750	0
344	20250410	154400	15860721925	17750	17750	17750	17750	0
345	20250410	154300	15860721925	17750	17750	17750	17750	0
346	20250410	154200	15860721925	17750	17750	17750	17750	0
347	20250410	154100	15860721925	17750	17750	17750	17750	0
348	20250410	154000	15860721925	17750	17750	17750	17750	0
349	20250410	153900	15860721925	17750	17750	17750	17750	0
350	20250410	153800	15860721925	17750	17750	17750	17750	0
351	20250410	153700	15860721925	17750	17750	17750	17750	0
352	20250410	153600	15860721925	17750	17750	17750	17750	0
353	20250410	153500	15860721925	17750	17750	17750	17750	0
354	20250410	153400	15860721925	17750	17750	17750	17750	0
355	20250410	153300	15860721925	17750	17750	17750	17750	0
356	20250410	153200	15860721925	17750	17750	17750	17750	0
357	20250410	153100	15860721925	17750	17750	17750	17750	0
358	20250410	153000	15860721925	17750	17750	17750	17750	14815
359	20250410	152900	15597755675	17750	17750	17750	17750	0
360	20250410	152800	15597755675	17750	17750	17750	17750	0
361	20250410	152700	15597755675	17750	17750	17750	17750	0
362	20250410	152600	15597755675	17750	17750	17750	17750	0
363	20250410	152500	15597755675	17750	17750	17750	17750	0
364	20250410	152400	15597755675	17750	17750	17750	17750	0
365	20250410	152300	15597755675	17750	17750	17750	17750	0
366	20250410	152200	15597755675	17750	17750	17750	17750	0
367	20250410	152100	15597755675	17750	17750	17750	17750	0
368	20250410	152000	15597755675	17750	17750	17750	17750	0
369	20250410	151900	15597755675	17750	17740	17750	17730	2047
370	20250410	151800	15561446395	17740	17730	17740	17730	1043
371	20250410	151700	15542946205	17730	17740	17740	17730	1221
372	20250410	151600	15521293735	17750	17740	17750	17730	2592
373	20250410	151500	15475298595	17710	17740	17750	17710	4075
374	20250410	151400	15403011480	17750	17750	17770	17740	1993
375	20250410	151300	15367630170	17740	17720	17740	17650	6807
376	20250410	151200	15247171330	17720	17740	17740	17720	1282
377	20250410	151100	15224445180	17740	17760	17760	17740	2615
378	20250410	151000	15178041760	17760	17770	17770	17750	618
379	20250410	150900	15167066570	17780	17780	17790	17760	3156
380	20250410	150800	15110964250	17780	17780	17780	17770	1336
381	20250410	150700	15087213900	17780	17780	17780	17770	710
382	20250410	150600	15074593870	17780	17780	17780	17770	602
383	20250410	150500	15063894380	17780	17770	17790	17770	1495
384	20250410	150400	15037313575	17775	17750	17775	17740	4636
385	20250410	150300	14955019510	17740	17740	17760	17740	398
386	20250410	150200	14947954060	17760	17750	17760	17740	1887
387	20250410	150100	14914466200	17750	17760	17760	17730	2075
388	20250410	150000	14877650470	17760	17760	17760	17760	165
389	20250410	145900	14874720070	17750	17750	17760	17740	916
390	20250410	145800	14858463570	17760	17750	17760	17740	921
391	20250410	145700	14842111600	17750	17760	17760	17750	1303
392	20250410	145600	14818974330	17750	17740	17750	17740	676
393	20250410	145500	14806975905	17730	17750	17750	17720	3895
394	20250410	145400	14737919065	17740	17730	17760	17730	1636
395	20250410	145300	14708897735	17730	17770	17790	17730	3015
396	20250410	145200	14655374715	17790	17830	17830	17770	4462
397	20250410	145100	14576050035	17790	17815	17830	17790	3313
398	20250410	145000	14517064695	17810	17820	17820	17810	976
399	20250410	144900	14499676865	17820	17830	17830	17800	3500
400	20250410	144800	14437319215	17830	17840	17840	17820	1027
401	20250410	144700	14419009845	17840	17840	17850	17840	853
402	20250410	144600	14403792315	17850	17850	17850	17830	2973
403	20250410	144500	14350733535	17860	17870	17870	17860	527
404	20250410	144400	14341320175	17860	17870	17870	17860	841
405	20250410	144300	14326298665	17870	17870	17870	17870	1591
406	20250410	144200	14297867495	17870	17870	17870	17860	1468
407	20250410	144100	14271640265	17860	17870	17880	17860	2188
408	20250410	144000	14232540415	17860	17870	17880	17860	1573
409	20250410	143900	14204432695	17870	17840	17870	17840	6792
410	20250410	143800	14083150405	17840	17830	17840	17820	2747
411	20250410	143700	14034160915	17840	17830	17840	17830	323
412	20250410	143600	14028401665	17820	17830	17840	17820	1159
413	20250410	143500	14007736305	17830	17820	17840	17820	1772
414	20250410	143400	13976139455	17820	17830	17830	17820	221
415	20250410	143300	13972201185	17820	17810	17830	17800	1890
416	20250410	143200	13938522620	17810	17820	17830	17790	4296
417	20250410	143100	13861986780	17820	17820	17840	17820	1041
418	20250410	143000	13843416150	17830	17840	17840	17820	2867
419	20250410	142900	13792290890	17840	17840	17850	17830	1436
420	20250410	142800	13766672640	17840	17850	17850	17820	2397
421	20250410	142700	13723920080	17850	17840	17850	17830	2889
422	20250410	142600	13672381650	17840	17830	17840	17830	1320
423	20250410	142500	13648836940	17820	17830	17840	17810	2391
424	20250410	142400	13606209050	17830	17810	17830	17800	1920
425	20250410	142300	13571999290	17810	17800	17810	17800	1291
426	20250410	142200	13549007030	17810	17790	17820	17780	4470
427	20250410	142100	13469441920	17790	17760	17800	17760	767
428	20250410	142000	13455814980	17760	17750	17800	17740	2572
429	20250410	141900	13410091550	17750	17750	17760	17740	563
430	20250410	141800	13400098340	17760	17770	17770	17750	805
431	20250410	141700	13385802960	17770	17750	17770	17740	618
432	20250410	141600	13374829470	17750	17720	17750	17720	593
433	20250410	141500	13364314300	17730	17710	17730	17710	584
434	20250410	141400	13353967770	17710	17720	17730	17710	404
435	20250410	141300	13346807390	17720	17720	17730	17700	974
436	20250410	141200	13329550010	17730	17750	17750	17720	1445
437	20250410	141100	13303937720	17740	17750	17770	17740	1628
438	20250410	141000	13275031620	17750	17760	17760	17750	580
439	20250410	140900	13264730960	17770	17770	17770	17760	687
440	20250410	140800	13252523530	17770	17790	17800	17750	1121
441	20250410	140700	13232596800	17790	17800	17800	17790	1235
442	20250410	140600	13210615940	17800	17790	17810	17780	4483
443	20250410	140500	13130840720	17790	17800	17820	17770	9116
444	20250410	140400	12968604740	17820	17670	17830	17660	9893
445	20250410	140300	12792838550	17680	17660	17710	17650	25960
446	20250410	140200	12334243920	17650	17640	17660	17640	2041
447	20250410	140100	12298233950	17640	17650	17650	17640	1416
448	20250410	140000	12273248460	17650	17660	17660	17650	92
449	20250410	135900	12271624550	17660	17660	17660	17650	10
450	20250410	135800	12271447960	17660	17650	17660	17650	661
451	20250410	135700	12259776040	17650	17640	17660	17635	1707
452	20250410	135600	12229649900	17640	17645	17645	17640	294
453	20250410	135500	12224463550	17650	17640	17650	17640	136
454	20250410	135400	12222064360	17640	17650	17650	17640	1961
455	20250410	135300	12187455170	17650	17660	17660	17650	426
456	20250410	135200	12179932030	17650	17660	17670	17650	1002
457	20250410	135100	12162236770	17660	17670	17670	17660	325
458	20250410	135000	12156497250	17680	17670	17680	17670	285
459	20250410	134900	12151460960	17670	17680	17680	17670	552
460	20250410	134800	12141706675	17680	17670	17690	17670	2976
461	20250410	134700	12089070785	17670	17670	17670	17670	386
462	20250410	134600	12082250165	17680	17675	17680	17675	38
463	20250410	134500	12081578355	17670	17670	17675	17670	269
464	20250410	134400	12076825105	17670	17670	17670	17670	719
465	20250410	134300	12064120375	17670	17670	17670	17670	10
466	20250410	134200	12063943675	17670	17670	17670	17670	42
467	20250410	134100	12063201535	17680	17670	17680	17670	304
468	20250410	134000	12057829350	17670	17690	17690	17670	958
469	20250410	133900	12040885710	17690	17680	17690	17670	718
470	20250410	133800	12028193550	17670	17670	17670	17660	757
471	20250410	133700	12014817445	17660	17660	17660	17660	545
472	20250410	133600	12005192745	17665	17665	17665	17665	4
473	20250410	133500	12005122085	17670	17670	17670	17670	108
474	20250410	133400	12003213725	17670	17660	17670	17660	827
475	20250410	133300	11988603095	17670	17670	17670	17660	537
476	20250410	133200	11979114335	17670	17670	17680	17660	383
477	20250410	133100	11972346715	17670	17670	17670	17660	2258
478	20250410	133000	11932452335	17675	17670	17675	17670	34
479	20250410	132900	11931851545	17670	17670	17670	17670	187
480	20250410	132800	11928547255	17680	17670	17680	17670	697
481	20250410	132700	11916231145	17670	17680	17690	17670	24
482	20250410	132600	11915806795	17680	17700	17700	17680	189
483	20250410	132500	11912463365	17690	17670	17690	17670	1232
484	20250410	132400	11890676945	17670	17670	17670	17650	456
485	20250410	132300	11882622295	17670	17660	17670	17650	205
486	20250410	132200	11879001855	17660	17690	17690	17660	682
487	20250410	132100	11866951895	17700	17700	17700	17680	251
488	20250410	132000	11862511525	17700	17690	17710	17690	112
489	20250410	131900	11860529175	17690	17700	17710	17690	3430
490	20250410	131800	11799835065	17700	17690	17710	17685	2454
491	20250410	131700	11756399755	17700	17660	17700	17660	2691
492	20250410	131600	11708820045	17660	17680	17680	17660	304
493	20250410	131500	11703448485	17680	17660	17680	17660	1033
494	20250410	131400	11685195595	17670	17660	17670	17660	581
495	20250410	131300	11674934835	17670	17670	17680	17660	964
496	20250410	131200	11657901325	17680	17670	17680	17670	164
497	20250410	131100	11655002535	17660	17670	17670	17660	1536
498	20250410	131000	11627862485	17670	17650	17670	17650	3163
499	20250410	130900	11572005735	17660	17650	17660	17640	1694
500	20250410	130800	11542091375	17650	17630	17650	17630	457
501	20250410	130700	11534027905	17630	17630	17650	17620	1284
502	20250410	130600	11511377965	17610	17610	17630	17610	1379
503	20250410	130500	11487079015	17610	17600	17610	17590	375
504	20250410	130400	11480479235	17600	17600	17610	17590	267
505	20250410	130300	11475780025	17610	17600	17610	17600	420
506	20250410	130200	11468388005	17600	17610	17610	17600	575
507	20250410	130100	11458264065	17610	17600	17610	17600	105
508	20250410	130000	11456415065	17600	17620	17620	17600	710
509	20250410	125900	11443916475	17620	17600	17620	17600	217
510	20250410	125800	11440094785	17610	17590	17610	17590	398
511	20250410	125700	11433087715	17600	17600	17610	17590	25
512	20250410	125600	11432647745	17590	17600	17610	17590	273
513	20250410	125500	11427843615	17600	17600	17610	17600	586
514	20250410	125400	11417529945	17600	17590	17600	17590	295
515	20250410	125300	11412338305	17590	17600	17620	17570	697
516	20250410	125200	11400081725	17620	17570	17620	17570	2526
517	20250410	125100	11355626885	17570	17590	17590	17570	238
518	20250410	125000	11351442665	17590	17580	17590	17575	431
519	20250410	124900	11343865280	17580	17570	17580	17570	806
520	20250410	124800	11329702180	17570	17580	17580	17570	962
521	20250410	124700	11312795240	17570	17550	17570	17550	1029
522	20250410	124600	11294727380	17550	17520	17550	17500	1840
523	20250410	124500	11262467430	17500	17480	17530	17480	1728
524	20250410	124400	11232230670	17470	17470	17480	17460	1256
525	20250410	124300	11210288530	17470	17470	17480	17460	551
526	20250410	124200	11200662850	17480	17485	17490	17470	798
527	20250410	124100	11186717905	17480	17490	17490	17480	1575
528	20250410	124000	11159172285	17490	17500	17500	17490	1430
529	20250410	123900	11134155565	17490	17490	17500	17450	2945
530	20250410	123800	11082674195	17490	17460	17510	17450	4190
531	20250410	123700	11009457635	17450	17490	17500	17450	5103
532	20250410	123600	10920261195	17490	17520	17520	17490	4975
533	20250410	123500	10833178500	17520	17540	17540	17520	3363
534	20250410	123400	10774243625	17540	17540	17550	17540	1045
535	20250410	123300	10755913525	17540	17530	17540	17530	1719
536	20250410	123200	10725777615	17540	17600	17600	17520	5807
537	20250410	123100	10623775165	17600	17610	17620	17600	3377
538	20250410	123000	10564335385	17610	17620	17620	17610	2790
539	20250410	122900	10515193445	17620	17620	17630	17620	1757
540	20250410	122800	10484234535	17620	17630	17640	17620	871
541	20250410	122700	10468878815	17640	17640	17650	17640	396
542	20250410	122600	10461892375	17640	17620	17640	17620	1754
543	20250410	122500	10430981955	17620	17620	17620	17610	877
544	20250410	122400	10415530050	17620	17610	17630	17610	2635
545	20250410	122300	10369112080	17615	17650	17660	17610	9463
546	20250410	122200	10202186625	17660	17655	17660	17650	139
547	20250410	122100	10199732580	17650	17650	17660	17650	1364
548	20250410	122000	10175644575	17660	17680	17680	17660	4320
549	20250410	121900	10099337215	17690	17680	17690	17680	682
550	20250410	121800	10087278925	17690	17690	17690	17690	558
551	20250410	121700	10077407905	17690	17700	17700	17690	1095
552	20250410	121600	10058030525	17690	17690	17690	17690	4
553	20250410	121500	10057959765	17690	17690	17690	17690	686
554	20250410	121400	10045824425	17690	17700	17700	17690	676
555	20250410	121300	10033865325	17700	17710	17710	17700	774
556	20250410	121200	10020163655	17710	17710	17720	17710	894
557	20250410	121100	10004330905	17710	17710	17710	17710	0
558	20250410	121000	10004330905	17710	17720	17720	17710	196
559	20250410	120900	10000858055	17720	17730	17730	17710	788
560	20250410	120800	9986894920	17730	17730	17730	17730	180
561	20250410	120700	9983703520	17730	17730	17730	17720	762
562	20250410	120600	9970195520	17720	17730	17730	17720	41
563	20250410	120500	9969468700	17720	17700	17720	17700	636
564	20250410	120400	9958206350	17700	17710	17720	17700	104
565	20250410	120300	9956365430	17720	17730	17730	17690	1269
566	20250410	120200	9933900780	17730	17730	17740	17730	200
567	20250410	120100	9930354250	17730	17730	17740	17730	251
568	20250410	120000	9925901990	17750	17740	17750	17740	802
569	20250410	115900	9911670800	17740	17750	17750	17730	1650
570	20250410	115800	9882386360	17750	17760	17760	17750	681
571	20250410	115700	9870297200	17760	17760	17760	17750	434
572	20250410	115600	9862589550	17760	17760	17760	17750	515
573	20250410	115500	9853443360	17760	17760	17760	17760	8
574	20250410	115400	9853301280	17760	17750	17760	17750	110
575	20250410	115300	9851348300	17760	17760	17760	17750	77
576	20250410	115200	9849981030	17760	17760	17760	17750	178
577	20250410	115100	9846820470	17760	17750	17760	17750	240
578	20250410	115000	9842558240	17760	17760	17780	17750	723
579	20250410	114900	9829716720	17770	17750	17770	17750	1176
580	20250410	114800	9808830070	17750	17760	17770	17740	388
581	20250410	114700	9801939720	17770	17710	17770	17710	5577
582	20250410	114600	9702974010	17720	17690	17720	17690	1736
583	20250410	114500	9672248430	17700	17680	17700	17670	307
584	20250410	114400	9666818000	17680	17680	17700	17670	1772
585	20250410	114300	9635485760	17680	17680	17700	17680	1964
586	20250410	114200	9600749090	17680	17670	17680	17670	716
587	20250410	114100	9588090310	17670	17670	17670	17660	810
588	20250410	114000	9573780220	17670	17670	17680	17660	851
589	20250410	113900	9558744660	17660	17690	17690	17660	582
590	20250410	113800	9548459480	17690	17690	17690	17670	1956
591	20250410	113700	9513875250	17690	17690	17690	17670	494
592	20250410	113600	9505145440	17690	17680	17690	17680	1111
593	20250410	113500	9485501785	17680	17680	17690	17670	865
594	20250410	113400	9470213565	17670	17690	17700	17670	1203
595	20250410	113300	9448943195	17700	17680	17700	17670	1480
596	20250410	113200	9422774475	17690	17680	17690	17670	2346
597	20250410	113100	9381287415	17680	17660	17680	17650	979
598	20250410	113000	9363994055	17660	17670	17670	17650	3594
599	20250410	112900	9300534265	17670	17690	17690	17660	1674
600	20250410	112800	9270954595	17680	17700	17700	17680	2532
601	20250410	112700	9226176360	17690	17700	17700	17690	2164
602	20250410	112600	9187883740	17690	17700	17710	17690	1006
603	20250410	112500	9170077570	17710	17720	17720	17700	2398
604	20250410	112400	9127621310	17720	17710	17720	17710	938
605	20250410	112300	9111005480	17710	17730	17740	17710	2731
606	20250410	112200	9062617890	17730	17740	17740	17700	7897
607	20250410	112100	8922716960	17740	17740	17740	17740	876
608	20250410	112000	8907176720	17750	17740	17750	17740	429
609	20250410	111900	8899565360	17740	17740	17740	17740	1849
610	20250410	111800	8866764100	17750	17750	17750	17740	517
611	20250410	111700	8857587460	17740	17750	17750	17740	580
612	20250410	111600	8847295040	17750	17750	17750	17740	819
613	20250410	111500	8832758300	17740	17740	17750	17740	764
614	20250410	111400	8819203000	17730	17740	17740	17730	502
615	20250410	111300	8810299760	17730	17740	17750	17730	592
616	20250410	111200	8799793590	17740	17740	17750	17730	384
617	20250410	111100	8792983020	17740	17750	17750	17730	1363
618	20250410	111000	8768806280	17740	17750	17750	17740	471
619	20250410	110900	8760448130	17740	17760	17760	17740	2859
620	20250410	110800	8709718890	17760	17750	17760	17730	2369
621	20250410	110700	8667681890	17750	17740	17750	17730	190
622	20250410	110600	8664311290	17740	17740	17750	17735	1654
623	20250410	110500	8634969380	17750	17760	17770	17720	10509
624	20250410	110400	8448540810	17760	17760	17770	17760	1106
625	20250410	110300	8428897960	17750	17780	17780	17750	4528
626	20250410	110200	8348462170	17780	17790	17790	17780	700
627	20250410	110100	8336016160	17780	17790	17790	17770	1134
628	20250410	110000	8315853240	17790	17760	17790	17760	2098
629	20250410	105900	8278541790	17780	17800	17800	17760	1751
630	20250410	105800	8247415810	17800	17800	17800	17790	52
631	20250410	105700	8246490220	17810	17790	17810	17790	113
632	20250410	105600	8244479120	17800	17800	17810	17800	195
633	20250410	105500	8241007900	17800	17800	17810	17790	699
634	20250410	105400	8228567880	17810	17820	17820	17800	320
635	20250410	105300	8222869060	17830	17790	17840	17790	5334
636	20250410	105200	8127761720	17820	17800	17830	17780	504
637	20250410	105100	8118789960	17810	17770	17810	17770	2493
638	20250410	105000	8074447640	17780	17780	17780	17770	630
639	20250410	104900	8063248100	17780	17800	17800	17780	217
640	20250410	104800	8059389070	17790	17790	17800	17780	277
641	20250410	104700	8054461390	17790	17800	17800	17790	640
642	20250410	104600	8043073665	17790	17800	17800	17790	81
643	20250410	104500	8041632635	17800	17810	17810	17800	3288
644	20250410	104400	7983104905	17810	17810	17820	17810	584
645	20250410	104300	7972700965	17820	17810	17820	17810	958
646	20250410	104200	7955629715	17820	17810	17830	17810	1789
647	20250410	104100	7923758515	17810	17800	17810	17800	531
648	20250410	104000	7914302015	17810	17820	17820	17800	762
649	20250410	103900	7900726195	17820	17820	17830	17820	519
650	20250410	103800	7891477405	17810	17830	17830	17810	1429
651	20250410	103700	7866021255	17820	17800	17820	17800	2025
652	20250410	103600	7829952295	17820	17800	17820	17800	467
653	20250410	103500	7821635075	17810	17790	17810	17775	3220
654	20250410	103400	7764359920	17780	17780	17780	17780	305
655	20250410	103300	7758937020	17780	17770	17780	17770	969
656	20250410	103200	7741708230	17780	17780	17780	17770	283
657	20250410	103100	7736676790	17780	17780	17780	17770	162
658	20250410	103000	7733797550	17770	17780	17780	17770	687
659	20250410	102900	7721583340	17780	17780	17780	17770	33
660	20250410	102800	7720996640	17770	17780	17790	17770	710
661	20250410	102700	7708370150	17770	17770	17770	17760	766
662	20250410	102600	7694763140	17770	17780	17780	17760	1148
663	20250410	102500	7674365730	17770	17770	17780	17770	280
664	20250410	102400	7669388440	17780	17780	17780	17770	268
665	20250410	102300	7664624830	17780	17770	17780	17770	417
666	20250410	102200	7657214680	17780	17780	17780	17760	186
667	20250410	102100	7653909640	17760	17760	17790	17760	382
668	20250410	102000	7647122820	17780	17770	17780	17760	392
669	20250410	101900	7640158380	17770	17790	17790	17760	551
670	20250410	101800	7630372460	17740	17740	17780	17730	4022
671	20250410	101700	7558959520	17740	17740	17740	17730	1467
672	20250410	101600	7532940800	17730	17730	17730	17720	1879
673	20250410	101500	7499627690	17740	17730	17740	17730	410
674	20250410	101400	7492356380	17740	17740	17740	17730	343
675	20250410	101300	7486272950	17730	17740	17740	17730	447
676	20250410	101200	7478346230	17750	17750	17750	17730	372
677	20250410	101100	7471746040	17750	17750	17760	17740	966
678	20250410	101000	7454601260	17760	17750	17760	17750	400
679	20250410	100900	7447501190	17750	17770	17775	17730	1153
680	20250410	100800	7427030200	17770	17770	17780	17750	851
681	20250410	100700	7411912180	17770	17790	17790	17770	331
682	20250410	100600	7406027020	17790	17770	17790	17770	139
683	20250410	100500	7403554870	17780	17760	17780	17750	4819
684	20250410	100400	7317972490	17750	17760	17760	17730	3016
685	20250410	100300	7264462340	17760	17760	17760	17750	259
686	20250410	100200	7259865040	17750	17770	17770	17750	2155
687	20250410	100100	7221597490	17770	17770	17770	17760	1064
688	20250410	100000	7202692650	17760	17750	17790	17750	589
689	20250410	095900	7192227510	17760	17750	17760	17750	1023
690	20250410	095800	7174066200	17750	17760	17770	17750	788
691	20250410	095700	7160071350	17760	17730	17760	17730	3072
692	20250410	095600	7105566210	17740	17750	17750	17720	2171
693	20250410	095500	7067057950	17750	17800	17800	17750	2606
694	20250410	095400	7020740910	17800	17800	17820	17800	575
695	20250410	095300	7010503940	17800	17820	17820	17790	968
696	20250410	095200	6993275480	17820	17820	17830	17790	2410
697	20250410	095100	6950379970	17810	17850	17860	17810	1504
698	20250410	095000	6923551530	17850	17860	17860	17850	1675
699	20250410	094900	6893646620	17860	17860	17870	17840	1708
700	20250410	094800	6863147700	17860	17880	17880	17860	909
701	20250410	094700	6846908700	17880	17870	17890	17860	1580
702	20250410	094600	6818661085	17880	17890	17900	17870	3152
703	20250410	094500	6762272975	17900	17860	17900	17850	4158
704	20250410	094400	6687953785	17860	17840	17860	17830	3668
705	20250410	094300	6622491515	17840	17770	17850	17770	6921
706	20250410	094200	6499163355	17770	17740	17780	17740	3826
707	20250410	094100	6431180885	17740	17750	17750	17730	1516
708	20250410	094000	6404285045	17750	17760	17770	17750	830
709	20250410	093900	6389548515	17760	17770	17770	17740	1761
710	20250410	093800	6358277055	17770	17780	17790	17750	2338
711	20250410	093700	6316736515	17770	17760	17800	17760	2081
712	20250410	093600	6279740235	17760	17790	17790	17760	1910
713	20250410	093500	6245785775	17780	17840	17840	17780	1866
714	20250410	093400	6212557425	17850	17860	17870	17840	2556
715	20250410	093300	6166921645	17860	17850	17870	17830	2823
716	20250410	093200	6116521095	17830	17860	17900	17830	6781
717	20250410	093100	5995358525	17850	17800	17850	17770	3192
718	20250410	093000	5938462415	17790	17750	17820	17730	6583
719	20250410	092900	5821575385	17740	17750	17760	17740	3426
720	20250410	092800	5760783385	17750	17790	17790	17750	3824
721	20250410	092700	5692823265	17790	17860	17860	17780	5993
722	20250410	092600	5586021105	17850	17840	17870	17840	4826
723	20250410	092500	5499865595	17840	17800	17850	17800	2035
724	20250410	092400	5463585215	17820	17760	17840	17760	7665
725	20250410	092300	5327059520	17770	17690	17770	17690	5882
726	20250410	092200	5222813900	17690	17710	17710	17690	6005
727	20250410	092100	5116529005	17710	17710	17720	17700	5812
728	20250410	092000	5013594035	17710	17730	17740	17710	5423
729	20250410	091900	4917488035	17730	17760	17760	17730	5506
730	20250410	091800	4819799645	17750	17770	17770	17750	2135
731	20250410	091700	4781884005	17760	17770	17780	17760	3215
732	20250410	091600	4724756575	17770	17800	17800	17750	4765
733	20250410	091500	4640078585	17810	17900	17900	17800	4587
734	20250410	091400	4558210455	17890	17930	17930	17890	7669
735	20250410	091300	4420792655	17930	17870	17950	17870	7782
736	20250410	091200	4281359705	17870	17830	17890	17810	11792
737	20250410	091100	4070839655	17810	17730	17830	17730	9531
738	20250410	091000	3901290590	17740	17700	17740	17680	10055
739	20250410	090900	3723083210	17700	17630	17730	17610	7927
740	20250410	090800	3583144270	17610	17640	17650	17580	14779
741	20250410	090700	3322807740	17640	17690	17690	17640	10410
742	20250410	090600	3138987500	17680	17760	17770	17680	13977
743	20250410	090500	2891286120	17760	17840	17840	17750	20818
744	20250410	090400	2520890080	17840	17910	17910	17830	14256
745	20250410	090300	2266133240	17910	17985	18000	17910	11141
746	20250410	090200	2066221395	17985	18010	18020	17970	20055
747	20250410	090100	1705321060	18010	18070	18080	18010	21435
748	20250410	090000	1318753800	18070	18050	18220	18040	72906