KissMeData/479960/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	213000	49496094715	18970	18970	18970	18970	31997
3	20250404	212900	49496094715	18970	18970	18970	18970	0
4	20250404	212800	49496094715	18970	18970	18970	18970	0
5	20250404	212700	49496094715	18970	18970	18970	18970	0
6	20250404	212600	49496094715	18970	18970	18970	18970	0
7	20250404	212500	49496094715	18970	18970	18970	18970	0
8	20250404	212400	49496094715	18970	18970	18970	18970	0
9	20250404	212300	49496094715	18970	18970	18970	18970	0
10	20250404	212200	49496094715	18970	18970	18970	18970	0
11	20250404	212100	49496094715	18970	18970	18970	18970	0
12	20250404	212000	49496094715	18970	18970	18970	18970	0
13	20250404	211900	49496094715	18970	18970	18970	18970	0
14	20250404	211800	49496094715	18970	18970	18970	18970	0
15	20250404	211700	49496094715	18970	18970	18970	18970	0
16	20250404	211600	49496094715	18970	18970	18970	18970	0
17	20250404	211500	49496094715	18970	18970	18970	18970	0
18	20250404	211400	49496094715	18970	18970	18970	18970	0
19	20250404	211300	49496094715	18970	18970	18970	18970	0
20	20250404	211200	49496094715	18970	18970	18970	18970	0
21	20250404	211100	49496094715	18970	18970	18970	18970	0
22	20250404	211000	49496094715	18970	18970	18970	18970	0
23	20250404	210900	49496094715	18970	18970	18970	18970	0
24	20250404	210800	49496094715	18970	18970	18970	18970	0
25	20250404	210700	49496094715	18970	18970	18970	18970	0
26	20250404	210600	49496094715	18970	18970	18970	18970	0
27	20250404	210500	49496094715	18970	18970	18970	18970	0
28	20250404	210400	49496094715	18970	18970	18970	18970	0
29	20250404	210300	49496094715	18970	18970	18970	18970	0
30	20250404	210200	49496094715	18970	18970	18970	18970	0
31	20250404	210100	49496094715	18970	18970	18970	18970	0
32	20250404	210000	49496094715	18970	18970	18970	18970	31997
33	20250404	205900	49496094715	18970	18970	18970	18970	0
34	20250404	205800	49496094715	18970	18970	18970	18970	0
35	20250404	205700	49496094715	18970	18970	18970	18970	0
36	20250404	205600	49496094715	18970	18970	18970	18970	0
37	20250404	205500	49496094715	18970	18970	18970	18970	0
38	20250404	205400	49496094715	18970	18970	18970	18970	0
39	20250404	205300	49496094715	18970	18970	18970	18970	0
40	20250404	205200	49496094715	18970	18970	18970	18970	0
41	20250404	205100	49496094715	18970	18970	18970	18970	0
42	20250404	205000	49496094715	18970	18970	18970	18970	0
43	20250404	204900	49496094715	18970	18970	18970	18970	0
44	20250404	204800	49496094715	18970	18970	18970	18970	0
45	20250404	204700	49496094715	18970	18970	18970	18970	0
46	20250404	204600	49496094715	18970	18970	18970	18970	0
47	20250404	204500	49496094715	18970	18970	18970	18970	0
48	20250404	204400	49496094715	18970	18970	18970	18970	0
49	20250404	204300	49496094715	18970	18970	18970	18970	0
50	20250404	204200	49496094715	18970	18970	18970	18970	0
51	20250404	204100	49496094715	18970	18970	18970	18970	0
52	20250404	204000	49496094715	18970	18970	18970	18970	0
53	20250404	203900	49496094715	18970	18970	18970	18970	0
54	20250404	203800	49496094715	18970	18970	18970	18970	0
55	20250404	203700	49496094715	18970	18970	18970	18970	0
56	20250404	203600	49496094715	18970	18970	18970	18970	0
57	20250404	203500	49496094715	18970	18970	18970	18970	0
58	20250404	203400	49496094715	18970	18970	18970	18970	0
59	20250404	203300	49496094715	18970	18970	18970	18970	0
60	20250404	203200	49496094715	18970	18970	18970	18970	0
61	20250404	203100	49496094715	18970	18970	18970	18970	0
62	20250404	203000	49496094715	18970	18970	18970	18970	31997
63	20250404	202900	49496094715	18970	18970	18970	18970	0
64	20250404	202800	49496094715	18970	18970	18970	18970	0
65	20250404	202700	49496094715	18970	18970	18970	18970	0
66	20250404	202600	49496094715	18970	18970	18970	18970	0
67	20250404	202500	49496094715	18970	18970	18970	18970	0
68	20250404	202400	49496094715	18970	18970	18970	18970	0
69	20250404	202300	49496094715	18970	18970	18970	18970	0
70	20250404	202200	49496094715	18970	18970	18970	18970	0
71	20250404	202100	49496094715	18970	18970	18970	18970	0
72	20250404	202000	49496094715	18970	18970	18970	18970	0
73	20250404	201900	49496094715	18970	18970	18970	18970	0
74	20250404	201800	49496094715	18970	18970	18970	18970	0
75	20250404	201700	49496094715	18970	18970	18970	18970	0
76	20250404	201600	49496094715	18970	18970	18970	18970	0
77	20250404	201500	49496094715	18970	18970	18970	18970	0
78	20250404	201400	49496094715	18970	18970	18970	18970	0
79	20250404	201300	49496094715	18970	18970	18970	18970	0
80	20250404	201200	49496094715	18970	18970	18970	18970	0
81	20250404	201100	49496094715	18970	18970	18970	18970	0
82	20250404	201000	49496094715	18970	18970	18970	18970	0
83	20250404	200900	49496094715	18970	18970	18970	18970	0
84	20250404	200800	49496094715	18970	18970	18970	18970	0
85	20250404	200700	49496094715	18970	18970	18970	18970	0
86	20250404	200600	49496094715	18970	18970	18970	18970	0
87	20250404	200500	49496094715	18970	18970	18970	18970	0
88	20250404	200400	49496094715	18970	18970	18970	18970	0
89	20250404	200300	49496094715	18970	18970	18970	18970	0
90	20250404	200200	49496094715	18970	18970	18970	18970	0
91	20250404	200100	49496094715	18970	18970	18970	18970	0
92	20250404	200000	49496094715	18970	18970	18970	18970	31997
93	20250404	195900	49496094715	18970	18970	18970	18970	0
94	20250404	195800	49496094715	18970	18970	18970	18970	0
95	20250404	195700	49496094715	18970	18970	18970	18970	0
96	20250404	195600	49496094715	18970	18970	18970	18970	0
97	20250404	195500	49496094715	18970	18970	18970	18970	0
98	20250404	195400	49496094715	18970	18970	18970	18970	0
99	20250404	195300	49496094715	18970	18970	18970	18970	0
100	20250404	195200	49496094715	18970	18970	18970	18970	0
101	20250404	195100	49496094715	18970	18970	18970	18970	0
102	20250404	195000	49496094715	18970	18970	18970	18970	0
103	20250404	194900	49496094715	18970	18970	18970	18970	0
104	20250404	194800	49496094715	18970	18970	18970	18970	0
105	20250404	194700	49496094715	18970	18970	18970	18970	0
106	20250404	194600	49496094715	18970	18970	18970	18970	0
107	20250404	194500	49496094715	18970	18970	18970	18970	0
108	20250404	194400	49496094715	18970	18970	18970	18970	0
109	20250404	194300	49496094715	18970	18970	18970	18970	0
110	20250404	194200	49496094715	18970	18970	18970	18970	0
111	20250404	194100	49496094715	18970	18970	18970	18970	0
112	20250404	194000	49496094715	18970	18970	18970	18970	0
113	20250404	193900	49496094715	18970	18970	18970	18970	0
114	20250404	193800	49496094715	18970	18970	18970	18970	0
115	20250404	193700	49496094715	18970	18970	18970	18970	0
116	20250404	193600	49496094715	18970	18970	18970	18970	0
117	20250404	193500	49496094715	18970	18970	18970	18970	0
118	20250404	193400	49496094715	18970	18970	18970	18970	0
119	20250404	193300	49496094715	18970	18970	18970	18970	0
120	20250404	193200	49496094715	18970	18970	18970	18970	0
121	20250404	193100	49496094715	18970	18970	18970	18970	0
122	20250404	193000	49496094715	18970	18970	18970	18970	31997
123	20250404	192900	49496094715	18970	18970	18970	18970	0
124	20250404	192800	49496094715	18970	18970	18970	18970	0
125	20250404	192700	49496094715	18970	18970	18970	18970	0
126	20250404	192600	49496094715	18970	18970	18970	18970	0
127	20250404	192500	49496094715	18970	18970	18970	18970	0
128	20250404	192400	49496094715	18970	18970	18970	18970	0
129	20250404	192300	49496094715	18970	18970	18970	18970	0
130	20250404	192200	49496094715	18970	18970	18970	18970	0
131	20250404	192100	49496094715	18970	18970	18970	18970	0
132	20250404	192000	49496094715	18970	18970	18970	18970	0
133	20250404	191900	49496094715	18970	18970	18970	18970	0
134	20250404	191800	49496094715	18970	18970	18970	18970	0
135	20250404	191700	49496094715	18970	18970	18970	18970	0
136	20250404	191600	49496094715	18970	18970	18970	18970	0
137	20250404	191500	49496094715	18970	18970	18970	18970	0
138	20250404	191400	49496094715	18970	18970	18970	18970	0
139	20250404	191300	49496094715	18970	18970	18970	18970	0
140	20250404	191200	49496094715	18970	18970	18970	18970	0
141	20250404	191100	49496094715	18970	18970	18970	18970	0
142	20250404	191000	49496094715	18970	18970	18970	18970	0
143	20250404	190900	49496094715	18970	18970	18970	18970	0
144	20250404	190800	49496094715	18970	18970	18970	18970	0
145	20250404	190700	49496094715	18970	18970	18970	18970	0
146	20250404	190600	49496094715	18970	18970	18970	18970	0
147	20250404	190500	49496094715	18970	18970	18970	18970	0
148	20250404	190400	49496094715	18970	18970	18970	18970	0
149	20250404	190300	49496094715	18970	18970	18970	18970	0
150	20250404	190200	49496094715	18970	18970	18970	18970	0
151	20250404	190100	49496094715	18970	18970	18970	18970	0
152	20250404	190000	49496094715	18970	18970	18970	18970	31997
153	20250404	185900	49496094715	18970	18970	18970	18970	0
154	20250404	185800	49496094715	18970	18970	18970	18970	0
155	20250404	185700	49496094715	18970	18970	18970	18970	0
156	20250404	185600	49496094715	18970	18970	18970	18970	0
157	20250404	185500	49496094715	18970	18970	18970	18970	0
158	20250404	185400	49496094715	18970	18970	18970	18970	0
159	20250404	185300	49496094715	18970	18970	18970	18970	0
160	20250404	185200	49496094715	18970	18970	18970	18970	0
161	20250404	185100	49496094715	18970	18970	18970	18970	0
162	20250404	185000	49496094715	18970	18970	18970	18970	0
163	20250404	184900	49496094715	18970	18970	18970	18970	0
164	20250404	184800	49496094715	18970	18970	18970	18970	0
165	20250404	184700	49496094715	18970	18970	18970	18970	0
166	20250404	184600	49496094715	18970	18970	18970	18970	0
167	20250404	184500	49496094715	18970	18970	18970	18970	0
168	20250404	184400	49496094715	18970	18970	18970	18970	0
169	20250404	184300	49496094715	18970	18970	18970	18970	0
170	20250404	184200	49496094715	18970	18970	18970	18970	0
171	20250404	184100	49496094715	18970	18970	18970	18970	0
172	20250404	184000	49496094715	18970	18970	18970	18970	0
173	20250404	183900	49496094715	18970	18970	18970	18970	0
174	20250404	183800	49496094715	18970	18970	18970	18970	0
175	20250404	183700	49496094715	18970	18970	18970	18970	0
176	20250404	183600	49496094715	18970	18970	18970	18970	0
177	20250404	183500	49496094715	18970	18970	18970	18970	0
178	20250404	183400	49496094715	18970	18970	18970	18970	0
179	20250404	183300	49496094715	18970	18970	18970	18970	0
180	20250404	183200	49496094715	18970	18970	18970	18970	0
181	20250404	183100	49496094715	18970	18970	18970	18970	0
182	20250404	183000	49496094715	18970	18970	18970	18970	31997
183	20250404	182900	49496094715	18970	18970	18970	18970	0
184	20250404	182800	49496094715	18970	18970	18970	18970	0
185	20250404	182700	49496094715	18970	18970	18970	18970	0
186	20250404	182600	49496094715	18970	18970	18970	18970	0
187	20250404	182500	49496094715	18970	18970	18970	18970	0
188	20250404	182400	49496094715	18970	18970	18970	18970	0
189	20250404	182300	49496094715	18970	18970	18970	18970	0
190	20250404	182200	49496094715	18970	18970	18970	18970	0
191	20250404	182100	49496094715	18970	18970	18970	18970	0
192	20250404	182000	49496094715	18970	18970	18970	18970	0
193	20250404	181900	49496094715	18970	18970	18970	18970	0
194	20250404	181800	49496094715	18970	18970	18970	18970	0
195	20250404	181700	49496094715	18970	18970	18970	18970	0
196	20250404	181600	49496094715	18970	18970	18970	18970	0
197	20250404	181500	49496094715	18970	18970	18970	18970	0
198	20250404	181400	49496094715	18970	18970	18970	18970	0
199	20250404	181300	49496094715	18970	18970	18970	18970	0
200	20250404	181200	49496094715	18970	18970	18970	18970	0
201	20250404	181100	49496094715	18970	18970	18970	18970	0
202	20250404	181000	49496094715	18970	18970	18970	18970	0
203	20250404	180900	49496094715	18970	18970	18970	18970	0
204	20250404	180800	49496094715	18970	18970	18970	18970	0
205	20250404	180700	49496094715	18970	18970	18970	18970	0
206	20250404	180600	49496094715	18970	18970	18970	18970	0
207	20250404	180500	49496094715	18970	18970	18970	18970	0
208	20250404	180400	49496094715	18970	18970	18970	18970	0
209	20250404	180300	49496094715	18970	18970	18970	18970	0
210	20250404	180200	49496094715	18970	18970	18970	18970	0
211	20250404	180100	49496094715	18970	18970	18970	18970	0
212	20250404	180000	49496094715	18970	18970	18970	18970	31997
213	20250404	175900	49496094715	18970	18970	18970	18970	0
214	20250404	175800	49496094715	18970	18970	18970	18970	0
215	20250404	175700	49496094715	18970	18970	18970	18970	0
216	20250404	175600	49496094715	18970	18970	18970	18970	0
217	20250404	175500	49496094715	18970	18970	18970	18970	0
218	20250404	175400	49496094715	18970	18970	18970	18970	0
219	20250404	175300	49496094715	18970	18970	18970	18970	0
220	20250404	175200	49496094715	18970	18970	18970	18970	0
221	20250404	175100	49496094715	18970	18970	18970	18970	0
222	20250404	175000	49496094715	18970	18970	18970	18970	0
223	20250404	174900	49496094715	18970	18970	18970	18970	0
224	20250404	174800	49496094715	18970	18970	18970	18970	0
225	20250404	174700	49496094715	18970	18970	18970	18970	0
226	20250404	174600	49496094715	18970	18970	18970	18970	0
227	20250404	174500	49496094715	18970	18970	18970	18970	0
228	20250404	174400	49496094715	18970	18970	18970	18970	0
229	20250404	174300	49496094715	18970	18970	18970	18970	0
230	20250404	174200	49496094715	18970	18970	18970	18970	0
231	20250404	174100	49496094715	18970	18970	18970	18970	0
232	20250404	174000	49496094715	18970	18970	18970	18970	0
233	20250404	173900	49496094715	18970	18970	18970	18970	0
234	20250404	173800	49496094715	18970	18970	18970	18970	0
235	20250404	173700	49496094715	18970	18970	18970	18970	0
236	20250404	173600	49496094715	18970	18970	18970	18970	0
237	20250404	173500	49496094715	18970	18970	18970	18970	0
238	20250404	173400	49496094715	18970	18970	18970	18970	0
239	20250404	173300	49496094715	18970	18970	18970	18970	0
240	20250404	173200	49496094715	18970	18970	18970	18970	0
241	20250404	173100	49496094715	18970	18970	18970	18970	0
242	20250404	173000	49496094715	18970	18970	18970	18970	31997
243	20250404	172900	49496094715	18970	18970	18970	18970	0
244	20250404	172800	49496094715	18970	18970	18970	18970	0
245	20250404	172700	49496094715	18970	18970	18970	18970	0
246	20250404	172600	49496094715	18970	18970	18970	18970	0
247	20250404	172500	49496094715	18970	18970	18970	18970	0
248	20250404	172400	49496094715	18970	18970	18970	18970	0
249	20250404	172300	49496094715	18970	18970	18970	18970	0
250	20250404	172200	49496094715	18970	18970	18970	18970	0
251	20250404	172100	49496094715	18970	18970	18970	18970	0
252	20250404	172000	49496094715	18970	18970	18970	18970	0
253	20250404	171900	49496094715	18970	18970	18970	18970	0
254	20250404	171800	49496094715	18970	18970	18970	18970	0
255	20250404	171700	49496094715	18970	18970	18970	18970	0
256	20250404	171600	49496094715	18970	18970	18970	18970	0
257	20250404	171500	49496094715	18970	18970	18970	18970	0
258	20250404	171400	49496094715	18970	18970	18970	18970	0
259	20250404	171300	49496094715	18970	18970	18970	18970	0
260	20250404	171200	49496094715	18970	18970	18970	18970	0
261	20250404	171100	49496094715	18970	18970	18970	18970	0
262	20250404	171000	49496094715	18970	18970	18970	18970	0
263	20250404	170900	49496094715	18970	18970	18970	18970	0
264	20250404	170800	49496094715	18970	18970	18970	18970	0
265	20250404	170700	49496094715	18970	18970	18970	18970	0
266	20250404	170600	49496094715	18970	18970	18970	18970	0
267	20250404	170500	49496094715	18970	18970	18970	18970	0
268	20250404	170400	49496094715	18970	18970	18970	18970	0
269	20250404	170300	49496094715	18970	18970	18970	18970	0
270	20250404	170200	49496094715	18970	18970	18970	18970	0
271	20250404	170100	49496094715	18970	18970	18970	18970	0
272	20250404	170000	49496094715	18970	18970	18970	18970	31997
273	20250404	165900	49496094715	18970	18970	18970	18970	0
274	20250404	165800	49496094715	18970	18970	18970	18970	0
275	20250404	165700	49496094715	18970	18970	18970	18970	0
276	20250404	165600	49496094715	18970	18970	18970	18970	0
277	20250404	165500	49496094715	18970	18970	18970	18970	0
278	20250404	165400	49496094715	18970	18970	18970	18970	0
279	20250404	165300	49496094715	18970	18970	18970	18970	0
280	20250404	165200	49496094715	18970	18970	18970	18970	0
281	20250404	165100	49496094715	18970	18970	18970	18970	0
282	20250404	165000	49496094715	18970	18970	18970	18970	0
283	20250404	164900	49496094715	18970	18970	18970	18970	0
284	20250404	164800	49496094715	18970	18970	18970	18970	0
285	20250404	164700	49496094715	18970	18970	18970	18970	0
286	20250404	164600	49496094715	18970	18970	18970	18970	0
287	20250404	164500	49496094715	18970	18970	18970	18970	0
288	20250404	164400	49496094715	18970	18970	18970	18970	0
289	20250404	164300	49496094715	18970	18970	18970	18970	0
290	20250404	164200	49496094715	18970	18970	18970	18970	0
291	20250404	164100	49496094715	18970	18970	18970	18970	0
292	20250404	164000	49496094715	18970	18970	18970	18970	0
293	20250404	163900	49496094715	18970	18970	18970	18970	0
294	20250404	163800	49496094715	18970	18970	18970	18970	0
295	20250404	163700	49496094715	18970	18970	18970	18970	0
296	20250404	163600	49496094715	18970	18970	18970	18970	0
297	20250404	163500	49496094715	18970	18970	18970	18970	0
298	20250404	163400	49496094715	18970	18970	18970	18970	0
299	20250404	163300	49496094715	18970	18970	18970	18970	0
300	20250404	163200	49496094715	18970	18970	18970	18970	0
301	20250404	163100	49496094715	18970	18970	18970	18970	0
302	20250404	163000	49496094715	18970	18970	18970	18970	31997
303	20250404	162900	49496094715	18970	18970	18970	18970	0
304	20250404	162800	49496094715	18970	18970	18970	18970	0
305	20250404	162700	49496094715	18970	18970	18970	18970	0
306	20250404	162600	49496094715	18970	18970	18970	18970	0
307	20250404	162500	49496094715	18970	18970	18970	18970	0
308	20250404	162400	49496094715	18970	18970	18970	18970	0
309	20250404	162300	49496094715	18970	18970	18970	18970	0
310	20250404	162200	49496094715	18970	18970	18970	18970	0
311	20250404	162100	49496094715	18970	18970	18970	18970	0
312	20250404	162000	49496094715	18970	18970	18970	18970	0
313	20250404	161900	49496094715	18970	18970	18970	18970	0
314	20250404	161800	49496094715	18970	18970	18970	18970	0
315	20250404	161700	49496094715	18970	18970	18970	18970	0
316	20250404	161600	49496094715	18970	18970	18970	18970	0
317	20250404	161500	49496094715	18970	18970	18970	18970	0
318	20250404	161400	49496094715	18970	18970	18970	18970	0
319	20250404	161300	49496094715	18970	18970	18970	18970	0
320	20250404	161200	49496094715	18970	18970	18970	18970	0
321	20250404	161100	49496094715	18970	18970	18970	18970	0
322	20250404	161000	49496094715	18970	18970	18970	18970	0
323	20250404	160900	49496094715	18970	18970	18970	18970	0
324	20250404	160800	49496094715	18970	18970	18970	18970	0
325	20250404	160700	49496094715	18970	18970	18970	18970	0
326	20250404	160600	49496094715	18970	18970	18970	18970	0
327	20250404	160500	49496094715	18970	18970	18970	18970	0
328	20250404	160400	49496094715	18970	18970	18970	18970	0
329	20250404	160300	49496094715	18970	18970	18970	18970	0
330	20250404	160200	49496094715	18970	18970	18970	18970	0
331	20250404	160100	49496094715	18970	18970	18970	18970	0
332	20250404	160000	49496094715	18970	18970	18970	18970	31997
333	20250404	155900	49496094715	18970	18970	18970	18970	0
334	20250404	155800	49496094715	18970	18970	18970	18970	0
335	20250404	155700	49496094715	18970	18970	18970	18970	0
336	20250404	155600	49496094715	18970	18970	18970	18970	0
337	20250404	155500	49496094715	18970	18970	18970	18970	0
338	20250404	155400	49496094715	18970	18970	18970	18970	0
339	20250404	155300	49496094715	18970	18970	18970	18970	0
340	20250404	155200	49496094715	18970	18970	18970	18970	0
341	20250404	155100	49496094715	18970	18970	18970	18970	0
342	20250404	155000	49496094715	18970	18970	18970	18970	0
343	20250404	154900	49496094715	18970	18970	18970	18970	0
344	20250404	154800	49496094715	18970	18970	18970	18970	0
345	20250404	154700	49496094715	18970	18970	18970	18970	0
346	20250404	154600	49496094715	18970	18970	18970	18970	0
347	20250404	154500	49496094715	18970	18970	18970	18970	0
348	20250404	154400	49496094715	18970	18970	18970	18970	0
349	20250404	154300	49496094715	18970	18970	18970	18970	0
350	20250404	154200	49496094715	18970	18970	18970	18970	0
351	20250404	154100	49496094715	18970	18970	18970	18970	0
352	20250404	154000	49496094715	18970	18970	18970	18970	0
353	20250404	153900	49496094715	18970	18970	18970	18970	0
354	20250404	153800	49496094715	18970	18970	18970	18970	0
355	20250404	153700	49496094715	18970	18970	18970	18970	0
356	20250404	153600	49496094715	18970	18970	18970	18970	0
357	20250404	153500	49496094715	18970	18970	18970	18970	0
358	20250404	153400	49496094715	18970	18970	18970	18970	0
359	20250404	153300	49496094715	18970	18970	18970	18970	0
360	20250404	153200	49496094715	18970	18970	18970	18970	0
361	20250404	153100	49496094715	18970	18970	18970	18970	0
362	20250404	153000	49496094715	18970	18970	18970	18970	63994
363	20250404	152900	48889111625	19120	19120	19120	19120	0
364	20250404	152800	48889111625	19120	19120	19120	19120	0
365	20250404	152700	48889111625	19120	19120	19120	19120	0
366	20250404	152600	48889111625	19120	19120	19120	19120	0
367	20250404	152500	48889111625	19120	19120	19120	19120	0
368	20250404	152400	48889111625	19120	19120	19120	19120	0
369	20250404	152300	48889111625	19120	19120	19120	19120	0
370	20250404	152200	48889111625	19120	19120	19120	19120	0
371	20250404	152100	48889111625	19120	19120	19120	19120	0
372	20250404	152000	48889111625	19120	19120	19120	19120	0
373	20250404	151900	48889111625	19120	19160	19170	19080	7699
374	20250404	151800	48741853640	19160	19180	19210	19160	10147
375	20250404	151700	48547076730	19180	19220	19240	19170	8223
376	20250404	151600	48389224480	19220	19150	19250	19140	16259
377	20250404	151500	48076942070	19150	19160	19170	19100	3613
378	20250404	151400	48007843540	19130	19030	19170	19030	4910
379	20250404	151300	47914144360	19040	19050	19060	19030	3838
380	20250404	151200	47841082640	19050	19080	19110	19020	5702
381	20250404	151100	47732446340	19080	19070	19090	19030	3761
382	20250404	151000	47660748460	19070	19160	19160	19030	3108
383	20250404	150900	47601488240	19160	19050	19180	19030	9076
384	20250404	150800	47428254215	19050	19130	19130	19040	4985
385	20250404	150700	47333186255	19120	19160	19190	19000	9466
386	20250404	150600	47152625925	19160	19250	19250	19150	6817
387	20250404	150500	47021731230	19240	19110	19300	19090	17827
388	20250404	150400	46679003615	19110	19240	19350	19060	35046
389	20250404	150300	46004938715	19230	18990	19250	18960	20199
390	20250404	150200	45618521000	19000	18940	19080	18900	8861
391	20250404	150100	45450369440	18940	18800	18940	18800	1718
392	20250404	150000	45417899875	18760	18880	18880	18760	3779
393	20250404	145900	45346735355	18870	18910	18930	18840	2251
394	20250404	145800	45304247455	18930	18890	18950	18880	5180
395	20250404	145700	45206294415	18890	18830	18930	18820	3953
396	20250404	145600	45131586745	18830	18800	18830	18750	2265
397	20250404	145500	45089031650	18810	18820	18950	18780	5959
398	20250404	145400	44976547890	18820	18770	18820	18710	5375
399	20250404	145300	44875797600	18770	18770	18810	18760	3258
400	20250404	145200	44814595570	18790	18730	18830	18710	3821
401	20250404	145100	44742928020	18700	18760	18810	18640	14986
402	20250404	145000	44462678970	18760	18970	18970	18680	18041
403	20250404	144900	44123678190	18950	19020	19050	18950	6058
404	20250404	144800	44008578515	19020	19070	19070	18990	4467
405	20250404	144700	43923646840	19070	19120	19160	19070	7086
406	20250404	144600	43788255420	19130	19080	19160	19070	3576
407	20250404	144500	43719924680	19080	18960	19200	18950	14186
408	20250404	144400	43448728000	18960	19030	19030	18950	5263
409	20250404	144300	43348753040	19030	19070	19110	18950	9060
410	20250404	144200	43176447600	19070	19150	19300	19010	23548
411	20250404	144100	42725233765	19140	19110	19160	19050	6383
412	20250404	144000	42603359575	19100	19090	19230	19080	14577
413	20250404	143900	42324078670	19080	19220	19230	19030	13761
414	20250404	143800	42060853040	19220	19060	19250	19030	34053
415	20250404	143700	41407805015	19060	19080	19090	18990	10139
416	20250404	143600	41214700925	19090	18850	19140	18850	20136
417	20250404	143500	40831354860	18850	18860	18890	18840	2288
418	20250404	143400	40788210440	18890	18910	18910	18850	1062
419	20250404	143300	40768166520	18900	18890	18930	18860	1972
420	20250404	143200	40730897640	18880	18860	18890	18800	3725
421	20250404	143100	40660721430	18860	18895	18900	18810	8758
422	20250404	143000	40495725635	18890	18970	18970	18890	8075
423	20250404	142900	40342929540	18970	18910	19040	18900	19121
424	20250404	142800	39980343555	18920	18840	19040	18790	17161
425	20250404	142700	39655312475	18840	18670	18880	18670	6845
426	20250404	142600	39526642320	18670	18680	18700	18650	2592
427	20250404	142500	39478259680	18660	18670	18700	18630	3721
428	20250404	142400	39408833060	18710	18670	18730	18640	1518
429	20250404	142300	39380494800	18690	18690	18700	18630	6586
430	20250404	142200	39257656650	18700	18770	18770	18690	3827
431	20250404	142100	39186027290	18770	18770	18790	18740	3318
432	20250404	142000	39123821850	18770	18760	18800	18750	4350
433	20250404	141900	39042194950	18760	18810	18810	18740	4953
434	20250404	141800	38949241260	18810	18840	18860	18790	2961
435	20250404	141700	38893509200	18840	18820	18950	18800	5479
436	20250404	141600	38790137750	18820	18780	18820	18720	3972
437	20250404	141500	38715620880	18780	18870	18870	18780	4026
438	20250404	141400	38639825480	18870	18880	18900	18830	2167
439	20250404	141300	38598970770	18910	18780	18970	18780	6929
440	20250404	141200	38468080060	18790	18750	18830	18740	2654
441	20250404	141100	38418162110	18740	18800	18850	18700	7498
442	20250404	141000	38277611150	18790	19005	19005	18750	16082
443	20250404	140900	37974434290	19010	18710	19110	18710	35114
444	20250404	140800	37307803860	18710	18650	18710	18650	2542
445	20250404	140700	37260321790	18650	18670	18710	18600	5812
446	20250404	140600	37151912110	18660	18660	18840	18630	9744
447	20250404	140500	36969715915	18650	18950	18980	18540	12022
448	20250404	140400	36743445095	18940	18620	18980	18450	33009
449	20250404	140300	36128511895	18650	18810	18830	18610	12278
450	20250404	140200	35898714145	18830	18840	18910	18780	10308
451	20250404	140100	35704305230	18840	18820	18840	18700	12617
452	20250404	140000	35467619740	18830	18770	18870	18770	7217
453	20250404	135900	35331703930	18780	18690	18840	18600	15044
454	20250404	135800	35049618100	18690	18850	18890	18600	43564
455	20250404	135700	34232565200	18870	19140	19190	18850	21230
456	20250404	135600	33828345890	19160	19220	19230	19100	8360
457	20250404	135500	33668151900	19220	19110	19350	19100	17519
458	20250404	135400	33330467840	19110	19080	19300	19080	26078
459	20250404	135300	32829143660	19080	19090	19100	18980	12106
460	20250404	135200	32598687295	19090	19060	19170	19050	15920
461	20250404	135100	32294398035	19060	19210	19210	18960	42898
462	20250404	135000	31476260895	19200	19310	19430	19160	42434
463	20250404	134900	30655355620	19310	19160	19400	19110	35072
464	20250404	134800	29979203940	19160	19260	19260	19130	31494
465	20250404	134700	29374235525	19250	19220	19400	19220	39502
466	20250404	134600	28610726545	19220	19320	19430	19170	106095
467	20250404	134500	26559563910	19380	19380	19380	19380	0
468	20250404	134400	26559563910	19380	19380	19380	19380	0
469	20250404	134300	26559563910	19380	18800	19380	18770	99629
470	20250404	134200	24647994635	18800	18790	18850	18740	10033
471	20250404	134100	24459352310	18790	18700	18800	18700	5825
472	20250404	134000	24350163460	18720	18770	18850	18650	11522
473	20250404	133900	24134200995	18740	18890	18900	18620	31779
474	20250404	133800	23538843625	18900	19000	19060	18860	37865
475	20250404	133700	22820986790	19000	18960	19010	18880	32803
476	20250404	133600	22199193830	18960	18850	19100	18750	89559
477	20250404	133500	20503112225	18850	18315	18930	18315	41907
478	20250404	133400	19721255230	18320	18300	18320	18280	1453
479	20250404	133300	19694676850	18310	18370	18390	18310	3595
480	20250404	133200	19628638185	18370	18290	18380	18290	1438
481	20250404	133100	19602253815	18290	18250	18290	18240	1054
482	20250404	133000	19582999685	18240	18270	18270	18240	346
483	20250404	132900	19576684075	18270	18230	18290	18220	201
484	20250404	132800	19573018855	18290	18310	18310	18220	613
485	20250404	132700	19561833355	18310	18270	18360	18220	904
486	20250404	132600	19545338455	18250	18310	18310	18180	2485
487	20250404	132500	19500019725	18310	18400	18410	18310	2716
488	20250404	132400	19450092855	18400	18380	18400	18360	3555
489	20250404	132300	19384722995	18370	18340	18380	18310	3397
490	20250404	132200	19322350345	18350	18240	18350	18240	1960
491	20250404	132100	19286487690	18250	18215	18250	18215	507
492	20250404	132000	19277246005	18200	18185	18200	18130	524
493	20250404	131900	19267726670	18150	18190	18220	18120	858
494	20250404	131800	19252148490	18100	18120	18210	18100	1501
495	20250404	131700	19224952020	18120	18180	18180	18120	1225
496	20250404	131600	19202714560	18180	18260	18260	18180	1604
497	20250404	131500	19173532040	18260	18220	18280	18200	1325
498	20250404	131400	19149382580	18230	18330	18330	18210	2186
499	20250404	131300	19109466010	18330	18350	18360	18330	1126
500	20250404	131200	19088811500	18350	18350	18360	18340	546
501	20250404	131100	19078790080	18350	18320	18380	18320	225
502	20250404	131000	19074665110	18380	18350	18380	18310	3086
503	20250404	130900	19018061100	18350	18350	18350	18320	2742
504	20250404	130800	18967755240	18350	18340	18350	18330	1607
505	20250404	130700	18938282465	18330	18270	18340	18270	2135
506	20250404	130600	18899150045	18280	18270	18330	18240	9323
507	20250404	130500	18728610935	18270	18250	18280	18250	448
508	20250404	130400	18720427695	18260	18260	18300	18260	3020
509	20250404	130300	18665231795	18260	18280	18300	18240	2825
510	20250404	130200	18613606305	18290	18180	18290	18180	3712
511	20250404	130100	18545892765	18180	18130	18200	18130	1139
512	20250404	130000	18525194315	18130	18100	18130	18100	325
513	20250404	125900	18519304545	18150	18160	18180	18090	1502
514	20250404	125800	18492070185	18160	18040	18160	18040	1118
515	20250404	125700	18471823125	18010	18030	18050	18010	841
516	20250404	125600	18456660045	18030	17970	18040	17970	519
517	20250404	125500	18447302485	17970	17960	18030	17960	574
518	20250404	125400	18436969105	17950	17900	18010	17900	1342
519	20250404	125300	18412922825	17900	18020	18020	17880	1761
520	20250404	125200	18381293455	18020	18060	18060	18010	626
521	20250404	125100	18370008865	18050	18100	18150	18050	274
522	20250404	125000	18365059295	18060	18050	18100	18050	690
523	20250404	124900	18352595085	18050	18060	18060	18050	127
524	20250404	124800	18350301475	18060	18060	18060	18050	442
525	20250404	124700	18342319105	18100	18060	18100	18010	2101
526	20250404	124600	18304451935	18060	18150	18150	18060	1776
527	20250404	124500	18272256935	18150	18160	18170	18150	1125
528	20250404	124400	18251833915	18160	18150	18170	18150	2005
529	20250404	124300	18215433475	18150	18170	18170	18150	790
530	20250404	124200	18201088105	18150	18130	18170	18130	141
531	20250404	124100	18198530735	18170	18030	18170	18030	1236
532	20250404	124000	18176183435	18040	18130	18130	18030	2135
533	20250404	123900	18137550235	18150	18190	18200	18130	2482
534	20250404	123800	18092456625	18190	18210	18210	18190	484
535	20250404	123700	18083646125	18220	18200	18220	18180	1642
536	20250404	123600	18053770875	18190	18220	18230	18180	915
537	20250404	123500	18037101005	18230	18140	18230	18140	2044
538	20250404	123400	17999871065	18140	18110	18150	18100	1594
539	20250404	123300	17970972645	18110	18140	18140	18100	1734
540	20250404	123200	17939565645	18140	18150	18160	18120	582
541	20250404	123100	17929004575	18150	18180	18190	18150	625
542	20250404	123000	17917655155	18170	18200	18200	18150	3502
543	20250404	122900	17853997745	18200	18180	18290	18170	3954
544	20250404	122800	17781937495	18200	18160	18200	18130	5150
545	20250404	122700	17688435605	18160	18120	18180	18120	6252
546	20250404	122600	17575009940	18120	17910	18120	17910	2715
547	20250404	122500	17526057030	17960	17880	17960	17880	1014
548	20250404	122400	17507899750	17880	17880	17880	17830	663
549	20250404	122300	17496046240	17880	17800	17970	17780	836
550	20250404	122200	17481091080	17800	17750	17800	17740	106
551	20250404	122100	17479208680	17770	17850	17850	17750	533
552	20250404	122000	17469730240	17820	17790	17850	17790	271
553	20250404	121900	17464904640	17790	17760	17790	17740	512
554	20250404	121800	17455810700	17730	17640	17730	17630	1101
555	20250404	121700	17436302070	17630	17630	17660	17630	681
556	20250404	121600	17424293670	17660	17620	17660	17620	826
557	20250404	121500	17409731740	17630	17630	17630	17620	1834
558	20250404	121400	17377409970	17640	17660	17660	17630	273
559	20250404	121300	17372594850	17650	17650	17650	17620	1829
560	20250404	121200	17340328570	17650	17650	17650	17650	204
561	20250404	121100	17336727970	17640	17650	17660	17640	1348
562	20250404	121000	17312945100	17650	17660	17660	17650	762
563	20250404	120900	17299493830	17670	17700	17700	17660	1007
564	20250404	120800	17281687610	17680	17690	17710	17680	901
565	20250404	120700	17265748060	17750	17690	17750	17690	400
566	20250404	120600	17258668850	17700	17700	17740	17690	489
567	20250404	120500	17250009590	17700	17750	17750	17700	1023
568	20250404	120400	17231888725	17740	17760	17760	17720	1461
569	20250404	120300	17205958015	17770	17810	17810	17770	488
570	20250404	120200	17197278315	17810	17850	17880	17800	338
571	20250404	120100	17191246855	17850	17910	17940	17850	1489
572	20250404	120000	17164602450	17910	17920	17940	17910	931
573	20250404	115900	17147921180	17940	18000	18000	17940	1133
574	20250404	115800	17127578220	17970	17970	18000	17970	1832
575	20250404	115700	17094610590	17970	17870	17970	17860	1976
576	20250404	115600	17059231690	17870	17790	17870	17760	798
577	20250404	115500	17045007230	17740	17800	17810	17740	640
578	20250404	115400	17033653230	17740	17660	17820	17650	1896
579	20250404	115300	17000076040	17660	17650	17690	17630	581
580	20250404	115200	16989827680	17650	17660	17700	17630	880
581	20250404	115100	16974290110	17660	17660	17660	17660	312
582	20250404	115000	16968780190	17660	17650	17700	17630	835
583	20250404	114900	16954050340	17630	17650	17750	17610	940
584	20250404	114800	16937486210	17650	17600	17650	17590	437
585	20250404	114700	16929792680	17600	17640	17640	17590	2465
586	20250404	114600	16886407490	17620	17610	17680	17610	867
587	20250404	114500	16871130620	17620	17650	17650	17620	1591
588	20250404	114400	16843084910	17650	17770	17770	17650	2535
589	20250404	114300	16798194120	17780	17820	17830	17770	1248
590	20250404	114200	16775978980	17810	17790	17810	17760	570
591	20250404	114100	16765837900	17790	17830	17830	17790	960
592	20250404	114000	16748734940	17820	17870	17870	17810	3486
593	20250404	113900	16686529590	17860	17870	17880	17840	221
594	20250404	113800	16682582540	17870	17700	17870	17690	2794
595	20250404	113700	16632826650	17690	17770	17810	17660	1051
596	20250404	113600	16614201780	17770	17590	17770	17590	883
597	20250404	113500	16598572410	17580	17580	17630	17580	2407
598	20250404	113400	16556201930	17580	17630	17630	17570	2513
599	20250404	113300	16511954950	17630	17650	17700	17630	896
600	20250404	113200	16496146280	17650	17690	17720	17630	472
601	20250404	113100	16487809730	17700	17740	17740	17620	2793
602	20250404	113000	16438503590	17640	17680	17760	17600	4481
603	20250404	112900	16359313075	17680	17720	17750	17600	8415
604	20250404	112800	16210809870	17720	17900	17980	17700	5637
605	20250404	112700	16110344060	17900	18070	18090	17900	7216
606	20250404	112600	15980479880	18060	18130	18130	18060	2567
607	20250404	112500	15934058970	18180	18180	18200	18100	1708
608	20250404	112400	15903047100	18220	18260	18260	18180	1906
609	20250404	112300	15868351020	18260	18230	18260	18190	3067
610	20250404	112200	15812473560	18200	18130	18230	18130	3492
611	20250404	112100	15748959470	18140	18140	18150	18140	606
612	20250404	112000	15737965005	18140	18080	18140	18070	3874
613	20250404	111900	15667857225	18070	18080	18080	18050	1256
614	20250404	111800	15645171365	18070	18130	18150	18050	3676
615	20250404	111700	15578636435	18150	18100	18150	18090	788
616	20250404	111600	15564364415	18080	18080	18140	18070	1077
617	20250404	111500	15544890015	18080	18060	18140	18000	4426
618	20250404	111400	15465080675	18160	18110	18180	18030	6415
619	20250404	111300	15348988735	18110	18155	18190	18110	1243
620	20250404	111200	15326458865	18190	18110	18190	18090	2780
621	20250404	111100	15276119165	18110	18190	18190	18080	4328
622	20250404	111000	15197756855	18130	18130	18190	18120	764
623	20250404	110900	15183864145	18180	18140	18190	18120	2109
624	20250404	110800	15145589725	18160	18180	18200	18110	1235
625	20250404	110700	15123174755	18120	18140	18200	18080	4257
626	20250404	110600	15045951545	18150	18180	18200	18100	2174
627	20250404	110500	15006537615	18150	18250	18250	18150	1054
628	20250404	110400	14987378365	18260	18200	18260	18190	1134
629	20250404	110300	14966704385	18200	18200	18250	18170	2925
630	20250404	110200	14913487495	18210	18210	18220	18200	1184
631	20250404	110100	14891927135	18210	18220	18220	18200	2107
632	20250404	110000	14853559055	18220	18240	18250	18210	1975
633	20250404	105900	14817565075	18240	18250	18270	18240	944
634	20250404	105800	14800340065	18280	18240	18300	18230	3670
635	20250404	105700	14733398805	18240	18270	18270	18240	1362
636	20250404	105600	14708546775	18270	18240	18310	18240	638
637	20250404	105500	14696901835	18240	18250	18330	18240	1702
638	20250404	105400	14665831385	18250	18250	18250	18240	1940
639	20250404	105300	14630437435	18250	18290	18300	18240	2265
640	20250404	105200	14589055175	18290	18290	18290	18260	971
641	20250404	105100	14571312565	18300	18350	18355	18270	877
642	20250404	105000	14555270225	18350	18320	18350	18300	882
643	20250404	104900	14539106705	18320	18310	18360	18310	409
644	20250404	104800	14531616565	18310	18320	18350	18310	383
645	20250404	104700	14524599315	18300	18320	18330	18300	440
646	20250404	104600	14516540625	18320	18290	18320	18280	735
647	20250404	104500	14503090445	18250	18280	18290	18250	1350
648	20250404	104400	14478427515	18270	18280	18280	18260	1232
649	20250404	104300	14455921755	18290	18310	18320	18270	1434
650	20250404	104200	14429708435	18320	18300	18320	18250	477
651	20250404	104100	14420983695	18250	18360	18400	18250	2236
652	20250404	104000	14380037455	18420	18210	18460	18150	4894
653	20250404	103900	14290797515	18200	18400	18400	18200	10518
654	20250404	103800	14098507475	18400	18480	18480	18400	651
655	20250404	103700	14086519285	18400	18540	18545	18370	4698
656	20250404	103600	13999758225	18540	18500	18540	18500	619
657	20250404	103500	13988288295	18500	18465	18540	18460	620
658	20250404	103400	13976828935	18460	18410	18470	18400	1222
659	20250404	103300	13954306715	18410	18370	18410	18370	547
660	20250404	103200	13944252625	18370	18380	18380	18360	1798
661	20250404	103100	13911229775	18370	18390	18400	18370	1583
662	20250404	103000	13882134665	18390	18390	18390	18370	785
663	20250404	102900	13867706470	18380	18410	18410	18380	1565
664	20250404	102800	13838921570	18400	18400	18420	18400	2047
665	20250404	102700	13801238110	18400	18460	18460	18400	5208
666	20250404	102600	13705362280	18460	18470	18470	18460	371
667	20250404	102500	13698511860	18480	18460	18480	18450	566
668	20250404	102400	13688066560	18450	18480	18490	18450	4105
669	20250404	102300	13612279330	18490	18550	18550	18480	1764
670	20250404	102200	13579627490	18550	18610	18630	18550	2094
671	20250404	102100	13540720480	18590	18630	18650	18590	3011
672	20250404	102000	13484629275	18620	18590	18620	18590	1777
673	20250404	101900	13451552385	18590	18580	18590	18560	845
674	20250404	101800	13435854655	18590	18570	18590	18560	1260
675	20250404	101700	13412438275	18580	18540	18580	18540	1636
676	20250404	101600	13382079215	18550	18480	18550	18470	1432
677	20250404	101500	13355594240	18480	18470	18480	18470	872
678	20250404	101400	13339482490	18480	18490	18500	18470	1943
679	20250404	101300	13303577440	18510	18510	18520	18490	1818
680	20250404	101200	13269941515	18520	18510	18535	18500	1839
681	20250404	101100	13235885500	18510	18570	18570	18510	2811
682	20250404	101000	13183790100	18570	18510	18570	18510	2349
683	20250404	100900	13140243030	18500	18475	18500	18470	842
684	20250404	100800	13124674000	18470	18470	18490	18430	1041
685	20250404	100700	13105443940	18470	18410	18470	18390	2322
686	20250404	100600	13062693620	18400	18385	18400	18380	1548
687	20250404	100500	13034227140	18385	18390	18420	18370	2064
688	20250404	100400	12996271980	18370	18430	18440	18360	10039
689	20250404	100300	12811628130	18430	18440	18470	18420	6050
690	20250404	100200	12700102570	18430	18480	18480	18410	5071
691	20250404	100100	12606594950	18470	18480	18520	18460	3971
692	20250404	100000	12533212630	18490	18530	18540	18480	2222
693	20250404	095900	12492104660	18540	18550	18560	18540	1357
694	20250404	095800	12466936850	18560	18570	18590	18540	3147
695	20250404	095700	12408522930	18570	18560	18590	18540	2825
696	20250404	095600	12356091400	18590	18590	18600	18560	7278
697	20250404	095500	12220855450	18580	18490	18580	18470	8529
698	20250404	095400	12062977800	18470	18580	18590	18470	14786
699	20250404	095300	11789042100	18580	18680	18680	18580	4020
700	20250404	095200	11714134320	18690	18750	18770	18690	5290
701	20250404	095100	11614962720	18750	18790	18810	18750	2797
702	20250404	095000	11562420170	18790	18700	18810	18700	2298
703	20250404	094900	11519302450	18680	18680	18690	18660	1516
704	20250404	094800	11490998560	18670	18630	18670	18630	1409
705	20250404	094700	11464719960	18630	18610	18680	18610	905
706	20250404	094600	11447859000	18610	18580	18650	18550	3554
707	20250404	094500	11381818430	18560	18630	18650	18550	7851
708	20250404	094400	11235835210	18640	18690	18700	18640	8425
709	20250404	094300	11078585610	18700	18720	18730	18670	5252
710	20250404	094200	10980384060	18720	18780	18780	18720	4724
711	20250404	094100	10891850750	18780	18790	18820	18750	6597
712	20250404	094000	10767877510	18790	18840	18850	18790	1595
713	20250404	093900	10737892005	18840	18800	18850	18710	2895
714	20250404	093800	10683561755	18840	18910	18940	18760	6856
715	20250404	093700	10554421730	18910	18900	18960	18890	2205
716	20250404	093600	10512699800	18900	18900	18940	18880	9137
717	20250404	093500	10340020100	18890	18960	19050	18880	4035
718	20250404	093400	10263662380	18970	19120	19120	18970	8118
719	20250404	093300	10108875110	19120	19120	19130	19060	10886
720	20250404	093200	9900869495	19120	18820	19140	18820	19964
721	20250404	093100	9520645115	18870	18720	18870	18690	2871
722	20250404	093000	9466816965	18690	18660	18720	18650	2884
723	20250404	092900	9412988405	18660	18670	18700	18650	6024
724	20250404	092800	9300543060	18680	18680	18730	18670	3122
725	20250404	092700	9242200360	18680	18830	18850	18670	5641
726	20250404	092600	9136570810	18720	18800	18960	18700	15516
727	20250404	092500	8845113420	18770	18920	18970	18740	11178
728	20250404	092400	8634488380	18950	19010	19020	18810	12106
729	20250404	092300	8405254240	19010	19090	19100	19000	15604
730	20250404	092200	8107650970	19070	19110	19120	19070	14012
731	20250404	092100	7840073040	19110	19120	19130	19070	17976
732	20250404	092000	7496691660	19090	19150	19150	19070	20005
733	20250404	091900	7114310710	19110	18580	19160	18560	34106
734	20250404	091800	6468287180	18580	18650	18670	18580	15186
735	20250404	091700	6185436400	18650	18870	18900	18650	27826
736	20250404	091600	5664375425	18890	19040	19080	18820	31599
737	20250404	091500	5064694465	19020	18920	19040	18900	32043
738	20250404	091400	4456843840	18920	18685	18920	18650	19732
739	20250404	091300	4084991855	18685	18730	18850	18650	33955
740	20250404	091200	3448698200	18730	18750	18760	18680	23016
741	20250404	091100	3017637210	18750	18625	18770	18570	36629
742	20250404	091000	2333071245	18625	18360	18710	18360	39836
743	20250404	090900	1593440850	18410	18400	18490	18320	20128
744	20250404	090800	1223013205	18400	18320	18400	18280	21737
745	20250404	090700	824600035	18300	17980	18390	17980	17389
746	20250404	090600	507249675	17980	17860	17980	17860	5971
747	20250404	090500	400211455	17850	17620	17860	17600	4666
748	20250404	090400	317679350	17610	17630	17630	17580	854
749	20250404	090300	302649340	17580	17640	17650	17560	2120
750	20250404	090200	265362950	17610	17590	17650	17560	1438
751	20250404	090100	240064570	17590	17600	17610	17550	2397
752	20250404	090000	197947690	17600	17620	17660	17500	11249