KissMeData/330860/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211400	3005352900	29300	29300	29300	29300	932
3	20240426	211300	3005352900	29300	29300	29300	29300	0
4	20240426	211200	3005352900	29300	29300	29300	29300	0
5	20240426	211100	3005352900	29300	29300	29300	29300	0
6	20240426	211000	3005352900	29300	29300	29300	29300	0
7	20240426	210900	3005352900	29300	29300	29300	29300	0
8	20240426	210800	3005352900	29300	29300	29300	29300	0
9	20240426	210700	3005352900	29300	29300	29300	29300	0
10	20240426	210600	3005352900	29300	29300	29300	29300	0
11	20240426	210500	3005352900	29300	29300	29300	29300	0
12	20240426	210400	3005352900	29300	29300	29300	29300	0
13	20240426	210300	3005352900	29300	29300	29300	29300	0
14	20240426	210200	3005352900	29300	29300	29300	29300	0
15	20240426	210100	3005352900	29300	29300	29300	29300	0
16	20240426	210000	3005352900	29300	29300	29300	29300	0
17	20240426	205900	3005352900	29300	29300	29300	29300	0
18	20240426	205800	3005352900	29300	29300	29300	29300	0
19	20240426	205700	3005352900	29300	29300	29300	29300	0
20	20240426	205600	3005352900	29300	29300	29300	29300	0
21	20240426	205500	3005352900	29300	29300	29300	29300	0
22	20240426	205400	3005352900	29300	29300	29300	29300	0
23	20240426	205300	3005352900	29300	29300	29300	29300	0
24	20240426	205200	3005352900	29300	29300	29300	29300	0
25	20240426	205100	3005352900	29300	29300	29300	29300	0
26	20240426	205000	3005352900	29300	29300	29300	29300	0
27	20240426	204900	3005352900	29300	29300	29300	29300	0
28	20240426	204800	3005352900	29300	29300	29300	29300	0
29	20240426	204700	3005352900	29300	29300	29300	29300	0
30	20240426	204600	3005352900	29300	29300	29300	29300	0
31	20240426	204500	3005352900	29300	29300	29300	29300	0
32	20240426	204400	3005352900	29300	29300	29300	29300	932
33	20240426	204300	3005352900	29300	29300	29300	29300	0
34	20240426	204200	3005352900	29300	29300	29300	29300	0
35	20240426	204100	3005352900	29300	29300	29300	29300	0
36	20240426	204000	3005352900	29300	29300	29300	29300	0
37	20240426	203900	3005352900	29300	29300	29300	29300	0
38	20240426	203800	3005352900	29300	29300	29300	29300	0
39	20240426	203700	3005352900	29300	29300	29300	29300	0
40	20240426	203600	3005352900	29300	29300	29300	29300	0
41	20240426	203500	3005352900	29300	29300	29300	29300	0
42	20240426	203400	3005352900	29300	29300	29300	29300	0
43	20240426	203300	3005352900	29300	29300	29300	29300	0
44	20240426	203200	3005352900	29300	29300	29300	29300	0
45	20240426	203100	3005352900	29300	29300	29300	29300	0
46	20240426	203000	3005352900	29300	29300	29300	29300	0
47	20240426	202900	3005352900	29300	29300	29300	29300	0
48	20240426	202800	3005352900	29300	29300	29300	29300	0
49	20240426	202700	3005352900	29300	29300	29300	29300	0
50	20240426	202600	3005352900	29300	29300	29300	29300	0
51	20240426	202500	3005352900	29300	29300	29300	29300	0
52	20240426	202400	3005352900	29300	29300	29300	29300	0
53	20240426	202300	3005352900	29300	29300	29300	29300	0
54	20240426	202200	3005352900	29300	29300	29300	29300	0
55	20240426	202100	3005352900	29300	29300	29300	29300	0
56	20240426	202000	3005352900	29300	29300	29300	29300	0
57	20240426	201900	3005352900	29300	29300	29300	29300	0
58	20240426	201800	3005352900	29300	29300	29300	29300	0
59	20240426	201700	3005352900	29300	29300	29300	29300	0
60	20240426	201600	3005352900	29300	29300	29300	29300	0
61	20240426	201500	3005352900	29300	29300	29300	29300	0
62	20240426	201400	3005352900	29300	29300	29300	29300	932
63	20240426	201300	3005352900	29300	29300	29300	29300	0
64	20240426	201200	3005352900	29300	29300	29300	29300	0
65	20240426	201100	3005352900	29300	29300	29300	29300	0
66	20240426	201000	3005352900	29300	29300	29300	29300	0
67	20240426	200900	3005352900	29300	29300	29300	29300	0
68	20240426	200800	3005352900	29300	29300	29300	29300	0
69	20240426	200700	3005352900	29300	29300	29300	29300	0
70	20240426	200600	3005352900	29300	29300	29300	29300	0
71	20240426	200500	3005352900	29300	29300	29300	29300	0
72	20240426	200400	3005352900	29300	29300	29300	29300	0
73	20240426	200300	3005352900	29300	29300	29300	29300	0
74	20240426	200200	3005352900	29300	29300	29300	29300	0
75	20240426	200100	3005352900	29300	29300	29300	29300	0
76	20240426	200000	3005352900	29300	29300	29300	29300	0
77	20240426	195900	3005352900	29300	29300	29300	29300	0
78	20240426	195800	3005352900	29300	29300	29300	29300	0
79	20240426	195700	3005352900	29300	29300	29300	29300	0
80	20240426	195600	3005352900	29300	29300	29300	29300	0
81	20240426	195500	3005352900	29300	29300	29300	29300	0
82	20240426	195400	3005352900	29300	29300	29300	29300	0
83	20240426	195300	3005352900	29300	29300	29300	29300	0
84	20240426	195200	3005352900	29300	29300	29300	29300	0
85	20240426	195100	3005352900	29300	29300	29300	29300	0
86	20240426	195000	3005352900	29300	29300	29300	29300	0
87	20240426	194900	3005352900	29300	29300	29300	29300	0
88	20240426	194800	3005352900	29300	29300	29300	29300	0
89	20240426	194700	3005352900	29300	29300	29300	29300	0
90	20240426	194600	3005352900	29300	29300	29300	29300	0
91	20240426	194500	3005352900	29300	29300	29300	29300	0
92	20240426	194400	3005352900	29300	29300	29300	29300	932
93	20240426	194300	3005352900	29300	29300	29300	29300	0
94	20240426	194200	3005352900	29300	29300	29300	29300	0
95	20240426	194100	3005352900	29300	29300	29300	29300	0
96	20240426	194000	3005352900	29300	29300	29300	29300	0
97	20240426	193900	3005352900	29300	29300	29300	29300	0
98	20240426	193800	3005352900	29300	29300	29300	29300	0
99	20240426	193700	3005352900	29300	29300	29300	29300	0
100	20240426	193600	3005352900	29300	29300	29300	29300	0
101	20240426	193500	3005352900	29300	29300	29300	29300	0
102	20240426	193400	3005352900	29300	29300	29300	29300	0
103	20240426	193300	3005352900	29300	29300	29300	29300	0
104	20240426	193200	3005352900	29300	29300	29300	29300	0
105	20240426	193100	3005352900	29300	29300	29300	29300	0
106	20240426	193000	3005352900	29300	29300	29300	29300	0
107	20240426	192900	3005352900	29300	29300	29300	29300	0
108	20240426	192800	3005352900	29300	29300	29300	29300	0
109	20240426	192700	3005352900	29300	29300	29300	29300	0
110	20240426	192600	3005352900	29300	29300	29300	29300	0
111	20240426	192500	3005352900	29300	29300	29300	29300	0
112	20240426	192400	3005352900	29300	29300	29300	29300	0
113	20240426	192300	3005352900	29300	29300	29300	29300	0
114	20240426	192200	3005352900	29300	29300	29300	29300	0
115	20240426	192100	3005352900	29300	29300	29300	29300	0
116	20240426	192000	3005352900	29300	29300	29300	29300	0
117	20240426	191900	3005352900	29300	29300	29300	29300	0
118	20240426	191800	3005352900	29300	29300	29300	29300	0
119	20240426	191700	3005352900	29300	29300	29300	29300	0
120	20240426	191600	3005352900	29300	29300	29300	29300	0
121	20240426	191500	3005352900	29300	29300	29300	29300	0
122	20240426	191400	3005352900	29300	29300	29300	29300	932
123	20240426	191300	3005352900	29300	29300	29300	29300	0
124	20240426	191200	3005352900	29300	29300	29300	29300	0
125	20240426	191100	3005352900	29300	29300	29300	29300	0
126	20240426	191000	3005352900	29300	29300	29300	29300	0
127	20240426	190900	3005352900	29300	29300	29300	29300	0
128	20240426	190800	3005352900	29300	29300	29300	29300	0
129	20240426	190700	3005352900	29300	29300	29300	29300	0
130	20240426	190600	3005352900	29300	29300	29300	29300	0
131	20240426	190500	3005352900	29300	29300	29300	29300	0
132	20240426	190400	3005352900	29300	29300	29300	29300	0
133	20240426	190300	3005352900	29300	29300	29300	29300	0
134	20240426	190200	3005352900	29300	29300	29300	29300	0
135	20240426	190100	3005352900	29300	29300	29300	29300	0
136	20240426	190000	3005352900	29300	29300	29300	29300	0
137	20240426	185900	3005352900	29300	29300	29300	29300	0
138	20240426	185800	3005352900	29300	29300	29300	29300	0
139	20240426	185700	3005352900	29300	29300	29300	29300	0
140	20240426	185600	3005352900	29300	29300	29300	29300	0
141	20240426	185500	3005352900	29300	29300	29300	29300	0
142	20240426	185400	3005352900	29300	29300	29300	29300	0
143	20240426	185300	3005352900	29300	29300	29300	29300	0
144	20240426	185200	3005352900	29300	29300	29300	29300	0
145	20240426	185100	3005352900	29300	29300	29300	29300	0
146	20240426	185000	3005352900	29300	29300	29300	29300	0
147	20240426	184900	3005352900	29300	29300	29300	29300	0
148	20240426	184800	3005352900	29300	29300	29300	29300	0
149	20240426	184700	3005352900	29300	29300	29300	29300	0
150	20240426	184600	3005352900	29300	29300	29300	29300	0
151	20240426	184500	3005352900	29300	29300	29300	29300	0
152	20240426	184400	3005352900	29300	29300	29300	29300	932
153	20240426	184300	3005352900	29300	29300	29300	29300	0
154	20240426	184200	3005352900	29300	29300	29300	29300	0
155	20240426	184100	3005352900	29300	29300	29300	29300	0
156	20240426	184000	3005352900	29300	29300	29300	29300	0
157	20240426	183900	3005352900	29300	29300	29300	29300	0
158	20240426	183800	3005352900	29300	29300	29300	29300	0
159	20240426	183700	3005352900	29300	29300	29300	29300	0
160	20240426	183600	3005352900	29300	29300	29300	29300	0
161	20240426	183500	3005352900	29300	29300	29300	29300	0
162	20240426	183400	3005352900	29300	29300	29300	29300	0
163	20240426	183300	3005352900	29300	29300	29300	29300	0
164	20240426	183200	3005352900	29300	29300	29300	29300	0
165	20240426	183100	3005352900	29300	29300	29300	29300	0
166	20240426	183000	3005352900	29300	29300	29300	29300	0
167	20240426	182900	3005352900	29300	29300	29300	29300	0
168	20240426	182800	3005352900	29300	29300	29300	29300	0
169	20240426	182700	3005352900	29300	29300	29300	29300	0
170	20240426	182600	3005352900	29300	29300	29300	29300	0
171	20240426	182500	3005352900	29300	29300	29300	29300	0
172	20240426	182400	3005352900	29300	29300	29300	29300	0
173	20240426	182300	3005352900	29300	29300	29300	29300	0
174	20240426	182200	3005352900	29300	29300	29300	29300	0
175	20240426	182100	3005352900	29300	29300	29300	29300	0
176	20240426	182000	3005352900	29300	29300	29300	29300	0
177	20240426	181900	3005352900	29300	29300	29300	29300	0
178	20240426	181800	3005352900	29300	29300	29300	29300	0
179	20240426	181700	3005352900	29300	29300	29300	29300	0
180	20240426	181600	3005352900	29300	29300	29300	29300	0
181	20240426	181500	3005352900	29300	29300	29300	29300	0
182	20240426	181400	3005352900	29300	29300	29300	29300	932
183	20240426	181300	3005352900	29300	29300	29300	29300	0
184	20240426	181200	3005352900	29300	29300	29300	29300	0
185	20240426	181100	3005352900	29300	29300	29300	29300	0
186	20240426	181000	3005352900	29300	29300	29300	29300	0
187	20240426	180900	3005352900	29300	29300	29300	29300	0
188	20240426	180800	3005352900	29300	29300	29300	29300	0
189	20240426	180700	3005352900	29300	29300	29300	29300	0
190	20240426	180600	3005352900	29300	29300	29300	29300	0
191	20240426	180500	3005352900	29300	29300	29300	29300	0
192	20240426	180400	3005352900	29300	29300	29300	29300	0
193	20240426	180300	3005352900	29300	29300	29300	29300	0
194	20240426	180200	3005352900	29300	29300	29300	29300	0
195	20240426	180100	3005352900	29300	29300	29300	29300	0
196	20240426	180000	3005352900	29300	29300	29300	29300	0
197	20240426	175900	3005352900	29300	29300	29300	29300	0
198	20240426	175800	3005352900	29300	29300	29300	29300	0
199	20240426	175700	3005352900	29300	29300	29300	29300	0
200	20240426	175600	3005352900	29300	29300	29300	29300	0
201	20240426	175500	3005352900	29300	29300	29300	29300	0
202	20240426	175400	3005352900	29300	29300	29300	29300	0
203	20240426	175300	3005352900	29300	29300	29300	29300	0
204	20240426	175200	3005352900	29300	29300	29300	29300	0
205	20240426	175100	3005352900	29300	29300	29300	29300	0
206	20240426	175000	3005352900	29300	29300	29300	29300	0
207	20240426	174900	3005352900	29300	29300	29300	29300	0
208	20240426	174800	3005352900	29300	29300	29300	29300	0
209	20240426	174700	3005352900	29300	29300	29300	29300	0
210	20240426	174600	3005352900	29300	29300	29300	29300	0
211	20240426	174500	3005352900	29300	29300	29300	29300	0
212	20240426	174400	3005352900	29300	29300	29300	29300	932
213	20240426	174300	3005352900	29300	29300	29300	29300	0
214	20240426	174200	3005352900	29300	29300	29300	29300	0
215	20240426	174100	3005352900	29300	29300	29300	29300	0
216	20240426	174000	3005352900	29300	29300	29300	29300	0
217	20240426	173900	3005352900	29300	29300	29300	29300	0
218	20240426	173800	3005352900	29300	29300	29300	29300	0
219	20240426	173700	3005352900	29300	29300	29300	29300	0
220	20240426	173600	3005352900	29300	29300	29300	29300	0
221	20240426	173500	3005352900	29300	29300	29300	29300	0
222	20240426	173400	3005352900	29300	29300	29300	29300	0
223	20240426	173300	3005352900	29300	29300	29300	29300	0
224	20240426	173200	3005352900	29300	29300	29300	29300	0
225	20240426	173100	3005352900	29300	29300	29300	29300	0
226	20240426	173000	3005352900	29300	29300	29300	29300	0
227	20240426	172900	3005352900	29300	29300	29300	29300	0
228	20240426	172800	3005352900	29300	29300	29300	29300	0
229	20240426	172700	3005352900	29300	29300	29300	29300	0
230	20240426	172600	3005352900	29300	29300	29300	29300	0
231	20240426	172500	3005352900	29300	29300	29300	29300	0
232	20240426	172400	3005352900	29300	29300	29300	29300	0
233	20240426	172300	3005352900	29300	29300	29300	29300	0
234	20240426	172200	3005352900	29300	29300	29300	29300	0
235	20240426	172100	3005352900	29300	29300	29300	29300	0
236	20240426	172000	3005352900	29300	29300	29300	29300	0
237	20240426	171900	3005352900	29300	29300	29300	29300	0
238	20240426	171800	3005352900	29300	29300	29300	29300	0
239	20240426	171700	3005352900	29300	29300	29300	29300	0
240	20240426	171600	3005352900	29300	29300	29300	29300	0
241	20240426	171500	3005352900	29300	29300	29300	29300	0
242	20240426	171400	3005352900	29300	29300	29300	29300	932
243	20240426	171300	3005352900	29300	29300	29300	29300	0
244	20240426	171200	3005352900	29300	29300	29300	29300	0
245	20240426	171100	3005352900	29300	29300	29300	29300	0
246	20240426	171000	3005352900	29300	29300	29300	29300	0
247	20240426	170900	3005352900	29300	29300	29300	29300	0
248	20240426	170800	3005352900	29300	29300	29300	29300	0
249	20240426	170700	3005352900	29300	29300	29300	29300	0
250	20240426	170600	3005352900	29300	29300	29300	29300	0
251	20240426	170500	3005352900	29300	29300	29300	29300	0
252	20240426	170400	3005352900	29300	29300	29300	29300	0
253	20240426	170300	3005352900	29300	29300	29300	29300	0
254	20240426	170200	3005352900	29300	29300	29300	29300	0
255	20240426	170100	3005352900	29300	29300	29300	29300	0
256	20240426	170000	3005352900	29300	29300	29300	29300	0
257	20240426	165900	3005352900	29300	29300	29300	29300	0
258	20240426	165800	3005352900	29300	29300	29300	29300	0
259	20240426	165700	3005352900	29300	29300	29300	29300	0
260	20240426	165600	3005352900	29300	29300	29300	29300	0
261	20240426	165500	3005352900	29300	29300	29300	29300	0
262	20240426	165400	3005352900	29300	29300	29300	29300	0
263	20240426	165300	3005352900	29300	29300	29300	29300	0
264	20240426	165200	3005352900	29300	29300	29300	29300	0
265	20240426	165100	3005352900	29300	29300	29300	29300	0
266	20240426	165000	3005352900	29300	29300	29300	29300	0
267	20240426	164900	3005352900	29300	29300	29300	29300	0
268	20240426	164800	3005352900	29300	29300	29300	29300	0
269	20240426	164700	3005352900	29300	29300	29300	29300	0
270	20240426	164600	3005352900	29300	29300	29300	29300	0
271	20240426	164500	3005352900	29300	29300	29300	29300	0
272	20240426	164400	3005352900	29300	29300	29300	29300	932
273	20240426	164300	3005352900	29300	29300	29300	29300	0
274	20240426	164200	3005352900	29300	29300	29300	29300	0
275	20240426	164100	3005352900	29300	29300	29300	29300	0
276	20240426	164000	3005352900	29300	29300	29300	29300	0
277	20240426	163900	3005352900	29300	29300	29300	29300	0
278	20240426	163800	3005352900	29300	29300	29300	29300	0
279	20240426	163700	3005352900	29300	29300	29300	29300	0
280	20240426	163600	3005352900	29300	29300	29300	29300	0
281	20240426	163500	3005352900	29300	29300	29300	29300	0
282	20240426	163400	3005352900	29300	29300	29300	29300	0
283	20240426	163300	3005352900	29300	29300	29300	29300	0
284	20240426	163200	3005352900	29300	29300	29300	29300	0
285	20240426	163100	3005352900	29300	29300	29300	29300	0
286	20240426	163000	3005352900	29300	29300	29300	29300	0
287	20240426	162900	3005352900	29300	29300	29300	29300	0
288	20240426	162800	3005352900	29300	29300	29300	29300	0
289	20240426	162700	3005352900	29300	29300	29300	29300	0
290	20240426	162600	3005352900	29300	29300	29300	29300	0
291	20240426	162500	3005352900	29300	29300	29300	29300	0
292	20240426	162400	3005352900	29300	29300	29300	29300	0
293	20240426	162300	3005352900	29300	29300	29300	29300	0
294	20240426	162200	3005352900	29300	29300	29300	29300	0
295	20240426	162100	3005352900	29300	29300	29300	29300	0
296	20240426	162000	3005352900	29300	29300	29300	29300	0
297	20240426	161900	3005352900	29300	29300	29300	29300	0
298	20240426	161800	3005352900	29300	29300	29300	29300	0
299	20240426	161700	3005352900	29300	29300	29300	29300	0
300	20240426	161600	3005352900	29300	29300	29300	29300	0
301	20240426	161500	3005352900	29300	29300	29300	29300	0
302	20240426	161400	3005352900	29300	29300	29300	29300	932
303	20240426	161300	3005352900	29300	29300	29300	29300	0
304	20240426	161200	3005352900	29300	29300	29300	29300	0
305	20240426	161100	3005352900	29300	29300	29300	29300	0
306	20240426	161000	3005352900	29300	29300	29300	29300	0
307	20240426	160900	3005352900	29300	29300	29300	29300	0
308	20240426	160800	3005352900	29300	29300	29300	29300	0
309	20240426	160700	3005352900	29300	29300	29300	29300	0
310	20240426	160600	3005352900	29300	29300	29300	29300	0
311	20240426	160500	3005352900	29300	29300	29300	29300	0
312	20240426	160400	3005352900	29300	29300	29300	29300	0
313	20240426	160300	3005352900	29300	29300	29300	29300	0
314	20240426	160200	3005352900	29300	29300	29300	29300	0
315	20240426	160100	3005352900	29300	29300	29300	29300	0
316	20240426	160000	3005352900	29300	29300	29300	29300	0
317	20240426	155900	3005352900	29300	29300	29300	29300	0
318	20240426	155800	3005352900	29300	29300	29300	29300	0
319	20240426	155700	3005352900	29300	29300	29300	29300	0
320	20240426	155600	3005352900	29300	29300	29300	29300	0
321	20240426	155500	3005352900	29300	29300	29300	29300	0
322	20240426	155400	3005352900	29300	29300	29300	29300	0
323	20240426	155300	3005352900	29300	29300	29300	29300	0
324	20240426	155200	3005352900	29300	29300	29300	29300	0
325	20240426	155100	3005352900	29300	29300	29300	29300	0
326	20240426	155000	3005352900	29300	29300	29300	29300	0
327	20240426	154900	3005352900	29300	29300	29300	29300	0
328	20240426	154800	3005352900	29300	29300	29300	29300	0
329	20240426	154700	3005352900	29300	29300	29300	29300	0
330	20240426	154600	3005352900	29300	29300	29300	29300	0
331	20240426	154500	3005352900	29300	29300	29300	29300	0
332	20240426	154400	3005352900	29300	29300	29300	29300	932
333	20240426	154300	3005352900	29300	29300	29300	29300	0
334	20240426	154200	3005352900	29300	29300	29300	29300	0
335	20240426	154100	3005352900	29300	29300	29300	29300	0
336	20240426	154000	3005352900	29300	29300	29300	29300	0
337	20240426	153900	3005352900	29300	29300	29300	29300	0
338	20240426	153800	3005352900	29300	29300	29300	29300	0
339	20240426	153700	3005352900	29300	29300	29300	29300	0
340	20240426	153600	3005352900	29300	29300	29300	29300	0
341	20240426	153500	3005352900	29300	29300	29300	29300	0
342	20240426	153400	3005352900	29300	29300	29300	29300	0
343	20240426	153300	3005352900	29300	29300	29300	29300	0
344	20240426	153200	3005352900	29300	29300	29300	29300	0
345	20240426	153100	3005352900	29300	29300	29300	29300	0
346	20240426	153000	3005352900	29300	29300	29300	29300	932
347	20240426	152900	2978045300	29300	29300	29300	29300	0
348	20240426	152800	2978045300	29300	29300	29300	29300	0
349	20240426	152700	2978045300	29300	29300	29300	29300	0
350	20240426	152600	2978045300	29300	29300	29300	29300	0
351	20240426	152500	2978045300	29300	29300	29300	29300	0
352	20240426	152400	2978045300	29300	29300	29300	29300	0
353	20240426	152300	2978045300	29300	29300	29300	29300	0
354	20240426	152200	2978045300	29300	29300	29300	29300	0
355	20240426	152100	2978045300	29300	29300	29300	29300	0
356	20240426	152000	2978045300	29300	29300	29300	29300	0
357	20240426	151900	2978045300	29300	29400	29400	29250	799
358	20240426	151800	2954615900	29400	29350	29400	29300	215
359	20240426	151700	2948309000	29350	29350	29400	29300	149
360	20240426	151600	2943937350	29350	29350	29400	29300	258
361	20240426	151500	2936363950	29400	29350	29400	29300	67
362	20240426	151400	2934397950	29350	29350	29400	29350	104
363	20240426	151300	2931345450	29400	29350	29400	29350	53
364	20240426	151200	2929787950	29400	29350	29400	29350	50
365	20240426	151100	2928320350	29350	29300	29350	29300	268
366	20240426	151000	2920467850	29350	29400	29400	29300	193
367	20240426	150900	2914812500	29400	29300	29400	29250	503
368	20240426	150800	2900052350	29250	29250	29250	29250	67
369	20240426	150700	2898092600	29250	29250	29250	29250	143
370	20240426	150600	2893909850	29250	29250	29250	29250	446
371	20240426	150500	2880864350	29250	29250	29250	29250	6
372	20240426	150400	2880688850	29250	29300	29300	29250	290
373	20240426	150300	2872204400	29250	29300	29300	29250	19
374	20240426	150200	2871648600	29300	29300	29300	29250	65
375	20240426	150100	2869744200	29300	29250	29300	29250	211
376	20240426	150000	2863572300	29250	29250	29250	29250	208
377	20240426	145900	2857488300	29250	29250	29250	29250	1
378	20240426	145800	2857459050	29250	29250	29250	29250	0
379	20240426	145700	2857459050	29250	29250	29250	29250	0
380	20240426	145600	2857459050	29250	29300	29300	29250	360
381	20240426	145500	2846912000	29300	29250	29300	29250	83
382	20240426	145400	2844484200	29250	29250	29250	29250	45
383	20240426	145300	2843167950	29250	29250	29250	29250	4
384	20240426	145200	2843050950	29250	29200	29250	29200	28
385	20240426	145100	2842232950	29200	29250	29250	29200	146
386	20240426	145000	2837969550	29200	29250	29250	29200	10
387	20240426	144900	2837677200	29300	29300	29300	29300	1
388	20240426	144800	2837647900	29250	29250	29250	29250	12
389	20240426	144700	2837296900	29250	29250	29250	29250	3
390	20240426	144600	2837209150	29200	29200	29200	29200	116
391	20240426	144500	2833821950	29200	29250	29250	29200	758
392	20240426	144400	2811657200	29250	29250	29250	29250	11
393	20240426	144300	2811335450	29200	29200	29200	29200	49
394	20240426	144200	2809904650	29200	29200	29250	29200	52
395	20240426	144100	2808385650	29200	29250	29250	29200	69
396	20240426	144000	2806370800	29250	29250	29250	29250	5
397	20240426	143900	2806224550	29200	29200	29200	29200	400
398	20240426	143800	2794544550	29200	29200	29200	29200	56
399	20240426	143700	2792909350	29250	29250	29250	29250	0
400	20240426	143600	2792909350	29250	29250	29250	29250	100
401	20240426	143500	2789984350	29250	29200	29250	29200	157
402	20240426	143400	2785399900	29200	29200	29200	29200	123
403	20240426	143300	2781808300	29200	29150	29200	29150	12
404	20240426	143200	2781458000	29150	29200	29200	29150	301
405	20240426	143100	2772683800	29200	29200	29200	29200	10
406	20240426	143000	2772391800	29200	29200	29200	29200	16
407	20240426	142900	2771924600	29150	29200	29250	29150	290
408	20240426	142800	2763465300	29200	29200	29200	29200	15
409	20240426	142700	2763027300	29200	29200	29200	29200	353
410	20240426	142600	2752719700	29250	29250	29250	29250	1
411	20240426	142500	2752690450	29250	29250	29250	29250	1
412	20240426	142400	2752661200	29250	29250	29250	29250	15
413	20240426	142300	2752222450	29200	29200	29200	29200	30
414	20240426	142200	2751346450	29200	29200	29200	29200	56
415	20240426	142100	2749711250	29200	29150	29200	29150	13
416	20240426	142000	2749331700	29200	29200	29200	29200	1864
417	20240426	141900	2694902900	29150	29200	29200	29150	1529
418	20240426	141800	2650314550	29200	29200	29200	29200	0
419	20240426	141700	2650314550	29200	29200	29200	29200	0
420	20240426	141600	2650314550	29200	29200	29250	29200	242
421	20240426	141500	2643238150	29200	29200	29200	29200	49
422	20240426	141400	2641807350	29200	29200	29200	29200	5
423	20240426	141300	2641661350	29200	29250	29250	29200	340
424	20240426	141200	2631723350	29200	29200	29200	29200	202
425	20240426	141100	2625824950	29200	29200	29200	29200	2
426	20240426	141000	2625766550	29200	29200	29200	29200	54
427	20240426	140900	2624189750	29250	29250	29250	29250	0
428	20240426	140800	2624189750	29250	29250	29250	29250	0
429	20240426	140700	2624189750	29250	29250	29250	29200	3
430	20240426	140600	2624102050	29150	29150	29150	29150	1
431	20240426	140500	2624072900	29200	29200	29200	29200	333
432	20240426	140400	2614349300	29200	29200	29200	29200	13
433	20240426	140300	2613969700	29200	29200	29200	29200	76
434	20240426	140200	2611750500	29250	29250	29250	29250	0
435	20240426	140100	2611750500	29250	29150	29250	29150	8
436	20240426	140000	2611517200	29150	29200	29200	29150	36
437	20240426	135900	2610466050	29250	29200	29250	29200	79
438	20240426	135800	2608155550	29200	29200	29200	29200	5
439	20240426	135700	2608009550	29150	29150	29150	29150	0
440	20240426	135600	2608009550	29150	29250	29250	29150	69
441	20240426	135500	2605996150	29200	29250	29250	29200	49
442	20240426	135400	2604564500	29200	29200	29200	29200	13
443	20240426	135300	2604184900	29250	29250	29250	29200	359
444	20240426	135200	2593684650	29200	29200	29250	29200	414
445	20240426	135100	2581595750	29150	29100	29150	29100	16
446	20240426	135000	2581129400	29150	29150	29150	29150	51
447	20240426	134900	2579642750	29150	29100	29150	29100	2
448	20240426	134800	2579584500	29100	29050	29150	29050	72
449	20240426	134700	2577488900	29050	29100	29100	29050	649
450	20240426	134600	2558604900	29050	29100	29100	29050	37
451	20240426	134500	2557528250	29100	29100	29150	29050	126
452	20240426	134400	2553866250	29100	29100	29100	29100	93
453	20240426	134300	2551159950	29100	29150	29150	29100	41
454	20240426	134200	2549965300	29150	29100	29150	29100	65
455	20240426	134100	2548073650	29150	29150	29150	29150	20
456	20240426	134000	2547490650	29150	29050	29150	29050	175
457	20240426	133900	2542406800	29050	29050	29050	29050	4
458	20240426	133800	2542290600	29050	29050	29050	29050	5
459	20240426	133700	2542145350	29050	29100	29100	29050	27
460	20240426	133600	2541359800	29100	29100	29100	29100	1
461	20240426	133500	2541330700	29050	29150	29150	29050	212
462	20240426	133400	2535172000	29150	29100	29150	29100	102
463	20240426	133300	2532199300	29050	29100	29100	29050	65
464	20240426	133200	2530307850	29100	29150	29150	29100	651
465	20240426	133100	2511357750	29150	29150	29200	29150	88
466	20240426	133000	2508789450	29150	29200	29200	29150	21
467	20240426	132900	2508177250	29150	29150	29150	29150	200
468	20240426	132800	2502347250	29150	29100	29150	29100	13
469	20240426	132700	2501968900	29050	29050	29050	29050	45
470	20240426	132600	2500661650	29050	29050	29050	29050	0
471	20240426	132500	2500661650	29050	29000	29050	29000	543
472	20240426	132400	2484910600	29000	29050	29050	29000	409
473	20240426	132300	2473049150	29050	29050	29050	29000	64
474	20240426	132200	2471191900	29050	29050	29050	29050	149
475	20240426	132100	2466863450	29050	29050	29050	29050	721
476	20240426	132000	2445918400	29050	29050	29050	29050	13
477	20240426	131900	2445540750	29050	29100	29150	29050	36
478	20240426	131800	2444492000	29050	29100	29100	29050	330
479	20240426	131700	2434905450	29100	29100	29100	29100	120
480	20240426	131600	2431413450	29100	29050	29100	29050	47
481	20240426	131500	2430045800	29050	29050	29050	29050	0
482	20240426	131400	2430045800	29050	29050	29100	29050	679
483	20240426	131300	2410320550	29050	29050	29050	29050	26
484	20240426	131200	2409565250	29050	29050	29050	29050	675
485	20240426	131100	2389956500	29050	29100	29100	29050	45
486	20240426	131000	2388648850	29100	29100	29150	29100	1027
487	20240426	130900	2358759450	29100	29100	29100	29100	56
488	20240426	130800	2357129850	29150	29150	29150	29150	48
489	20240426	130700	2355730650	29100	29100	29100	29100	300
490	20240426	130600	2347000650	29100	29100	29100	29100	260
491	20240426	130500	2339434650	29100	29100	29100	29050	220
492	20240426	130400	2333032900	29100	29050	29100	29050	120
493	20240426	130300	2329541350	29100	29100	29100	29100	51
494	20240426	130200	2328057250	29100	29300	29300	29050	1668
495	20240426	130100	2279489000	29150	29250	29250	29150	3476
496	20240426	130000	2177967650	29250	29250	29250	29250	91
497	20240426	125900	2175305900	29300	29300	29300	29300	1
498	20240426	125800	2175276600	29300	29300	29300	29300	5
499	20240426	125700	2175130100	29300	29300	29300	29300	750
500	20240426	125600	2153155100	29300	29300	29300	29300	0
501	20240426	125500	2153155100	29300	29300	29300	29300	0
502	20240426	125400	2153155100	29300	29300	29300	29300	0
503	20240426	125300	2153155100	29300	29250	29300	29250	315
504	20240426	125200	2143930500	29300	29300	29300	29300	796
505	20240426	125100	2120607700	29300	29350	29350	29300	353
506	20240426	125000	2110264600	29350	29350	29350	29350	32
507	20240426	124900	2109325400	29350	29350	29350	29350	6
508	20240426	124800	2109149300	29350	29350	29350	29350	10
509	20240426	124700	2108855800	29350	29350	29350	29350	0
510	20240426	124600	2108855800	29350	29350	29350	29350	216
511	20240426	124500	2102516200	29350	29350	29350	29350	515
512	20240426	124400	2087400950	29350	29350	29350	29350	115
513	20240426	124300	2084025700	29400	29400	29400	29400	5
514	20240426	124200	2083878700	29350	29350	29350	29350	12
515	20240426	124100	2083526500	29350	29350	29350	29350	8
516	20240426	124000	2083291700	29350	29400	29400	29350	196
517	20240426	123900	2077537300	29450	29450	29450	29450	0
518	20240426	123800	2077537300	29450	29450	29450	29450	0
519	20240426	123700	2077537300	29450	29450	29450	29450	1
520	20240426	123600	2077507850	29450	29450	29450	29450	1
521	20240426	123500	2077478400	29450	29450	29450	29450	7
522	20240426	123400	2077272250	29450	29350	29450	29350	20
523	20240426	123300	2076684150	29350	29450	29450	29350	155
524	20240426	123200	2072129400	29350	29400	29400	29350	100
525	20240426	123100	2069191900	29400	29400	29400	29400	190
526	20240426	123000	2063605900	29400	29400	29400	29400	0
527	20240426	122900	2063605900	29400	29400	29400	29400	152
528	20240426	122800	2059137100	29400	29400	29400	29400	40
529	20240426	122700	2057961100	29350	29350	29350	29350	0
530	20240426	122600	2057961100	29350	29350	29350	29350	341
531	20240426	122500	2047952750	29350	29300	29350	29300	154
532	20240426	122400	2043440500	29300	29300	29300	29300	52
533	20240426	122300	2041916900	29300	29300	29300	29300	0
534	20240426	122200	2041916900	29300	29300	29300	29300	53
535	20240426	122100	2040364000	29300	29350	29350	29300	115
536	20240426	122000	2036994000	29300	29350	29350	29300	210
537	20240426	121900	2030836000	29350	29350	29350	29350	10
538	20240426	121800	2030542500	29350	29350	29350	29350	117
539	20240426	121700	2027108550	29350	29350	29350	29350	418
540	20240426	121600	2014840250	29350	29350	29350	29350	0
541	20240426	121500	2014840250	29350	29350	29350	29350	2
542	20240426	121400	2014781550	29350	29350	29350	29350	0
543	20240426	121300	2014781550	29350	29400	29400	29350	239
544	20240426	121200	2007765500	29400	29400	29400	29400	57
545	20240426	121100	2006089700	29400	29400	29400	29400	170
546	20240426	121000	2001091700	29400	29400	29400	29400	40
547	20240426	120900	1999915700	29400	29400	29400	29400	0
548	20240426	120800	1999915700	29400	29400	29400	29400	46
549	20240426	120700	1998563300	29400	29400	29400	29400	1
550	20240426	120600	1998533900	29400	29400	29400	29400	10
551	20240426	120500	1998239900	29350	29350	29350	29350	187
552	20240426	120400	1992751450	29350	29350	29350	29350	110
553	20240426	120300	1989522950	29350	29350	29350	29350	2
554	20240426	120200	1989464250	29350	29350	29350	29350	93
555	20240426	120100	1986734700	29350	29350	29350	29350	92
556	20240426	120000	1984034500	29350	29350	29350	29350	144
557	20240426	115900	1979808100	29350	29350	29350	29350	12
558	20240426	115800	1979455900	29300	29300	29300	29300	0
559	20240426	115700	1979455900	29300	29350	29350	29300	232
560	20240426	115600	1972646800	29350	29350	29350	29350	0
561	20240426	115500	1972646800	29350	29350	29350	29350	0
562	20240426	115400	1972646800	29350	29350	29350	29350	0
563	20240426	115300	1972646800	29350	29300	29350	29300	71
564	20240426	115200	1970566250	29300	29350	29350	29300	30
565	20240426	115100	1969686750	29350	29400	29400	29350	208
566	20240426	115000	1963571800	29400	29400	29400	29400	0
567	20240426	114900	1963571800	29400	29300	29400	29300	21
568	20240426	114800	1962956400	29300	29300	29300	29300	292
569	20240426	114700	1954400800	29350	29350	29350	29350	23
570	20240426	114600	1953725750	29350	29350	29350	29350	82
571	20240426	114500	1951319050	29350	29400	29400	29350	647
572	20240426	114400	1932329550	29400	29400	29400	29400	11
573	20240426	114300	1932006150	29400	29400	29400	29400	209
574	20240426	114200	1925861550	29400	29400	29400	29400	343
575	20240426	114100	1915777350	29450	29400	29450	29400	60
576	20240426	114000	1914012650	29450	29450	29450	29450	495
577	20240426	113900	1899434900	29500	29500	29500	29500	25
578	20240426	113800	1898697400	29500	29450	29500	29450	41
579	20240426	113700	1897489150	29450	29450	29450	29450	13
580	20240426	113600	1897106300	29500	29450	29500	29450	226
581	20240426	113500	1890447450	29500	29500	29500	29500	0
582	20240426	113400	1890447450	29500	29500	29500	29500	66
583	20240426	113300	1888500450	29500	29500	29500	29500	104
584	20240426	113200	1885432450	29500	29500	29500	29500	1
585	20240426	113100	1885402950	29500	29500	29500	29500	758
586	20240426	113000	1863041950	29500	29450	29500	29450	38
587	20240426	112900	1861922500	29500	29500	29500	29500	36
588	20240426	112800	1860860500	29550	29550	29550	29550	1
589	20240426	112700	1860830950	29500	29550	29550	29500	50
590	20240426	112600	1859354450	29550	29550	29550	29550	0
591	20240426	112500	1859354450	29550	29500	29550	29500	36
592	20240426	112400	1858292200	29500	29500	29500	29500	85
593	20240426	112300	1855784700	29500	29500	29500	29500	33
594	20240426	112200	1854811200	29500	29550	29550	29500	14
595	20240426	112100	1854398100	29550	29550	29550	29550	7
596	20240426	112000	1854191250	29550	29550	29550	29500	201
597	20240426	111900	1848256700	29500	29500	29500	29500	179
598	20240426	111800	1842976200	29450	29450	29500	29450	106
599	20240426	111700	1839854250	29500	29500	29500	29500	30
600	20240426	111600	1838969250	29500	29500	29500	29500	93
601	20240426	111500	1836225750	29500	29500	29500	29500	451
602	20240426	111400	1822921250	29450	29450	29450	29450	101
603	20240426	111300	1819946800	29400	29400	29400	29350	323
604	20240426	111200	1810452050	29300	29300	29300	29300	0
605	20240426	111100	1810452050	29300	29400	29400	29300	352
606	20240426	111000	1800116450	29400	29350	29400	29350	104
607	20240426	110900	1797059850	29350	29350	29350	29350	0
608	20240426	110800	1797059850	29350	29350	29350	29300	61
609	20240426	110700	1795271500	29300	29400	29400	29300	72
610	20240426	110600	1793158250	29350	29350	29350	29350	402
611	20240426	110500	1781359550	29350	29400	29400	29350	499
612	20240426	110400	1766711400	29400	29400	29400	29400	210
613	20240426	110300	1760537400	29400	29450	29450	29400	273
614	20240426	110200	1752510800	29400	29450	29500	29400	156
615	20240426	110100	1747922800	29500	29450	29500	29450	60
616	20240426	110000	1746155650	29450	29450	29450	29450	52
617	20240426	105900	1744624250	29450	29450	29450	29450	5
618	20240426	105800	1744477000	29450	29450	29450	29450	90
619	20240426	105700	1741826500	29450	29450	29450	29450	105
620	20240426	105600	1738734250	29450	29450	29450	29450	178
621	20240426	105500	1733492150	29450	29450	29450	29450	71
622	20240426	105400	1731401200	29400	29400	29400	29400	7
623	20240426	105300	1731195400	29450	29350	29450	29350	1192
624	20240426	105200	1696156650	29350	29350	29400	29350	140
625	20240426	105100	1692044900	29350	29350	29350	29300	27
626	20240426	105000	1691253250	29400	29300	29400	29300	101
627	20240426	104900	1688293850	29300	29300	29300	29300	565
628	20240426	104800	1671739350	29300	29300	29300	29300	10
629	20240426	104700	1671446350	29300	29350	29400	29300	111
630	20240426	104600	1668193900	29350	29350	29350	29350	386
631	20240426	104500	1656864800	29400	29400	29400	29400	26
632	20240426	104400	1656100400	29400	29400	29400	29400	34
633	20240426	104300	1655100800	29350	29350	29350	29350	42
634	20240426	104200	1653868100	29350	29400	29400	29350	800
635	20240426	104100	1630386000	29450	29450	29450	29450	2
636	20240426	104000	1630327100	29450	29450	29450	29450	35
637	20240426	103900	1629296350	29500	29500	29500	29500	6
638	20240426	103800	1629119350	29500	29450	29500	29350	458
639	20240426	103700	1615612400	29450	29350	29450	29350	21
640	20240426	103600	1614995950	29350	29350	29350	29350	23
641	20240426	103500	1614320900	29350	29350	29350	29350	144
642	20240426	103400	1610094500	29350	29350	29350	29350	564
643	20240426	103300	1593541100	29350	29350	29350	29350	360
644	20240426	103200	1582975100	29350	29350	29350	29350	22
645	20240426	103100	1582329400	29350	29350	29350	29350	109
646	20240426	103000	1579130250	29350	29400	29400	29350	230
647	20240426	102900	1572377950	29400	29400	29400	29400	205
648	20240426	102800	1566350950	29500	29450	29500	29400	705
649	20240426	102700	1545615900	29500	29450	29500	29450	9
650	20240426	102600	1545350800	29450	29450	29450	29400	22
651	20240426	102500	1544703150	29450	29450	29450	29450	330
652	20240426	102400	1534984650	29450	29500	29500	29450	405
653	20240426	102300	1523038200	29500	29500	29500	29450	319
654	20240426	102200	1513627750	29500	29500	29500	29500	25
655	20240426	102100	1512890250	29500	29500	29550	29450	166
656	20240426	102000	1507993700	29500	29450	29500	29450	245
657	20240426	101900	1500767400	29350	29350	29400	29350	274
658	20240426	101800	1492714450	29450	29400	29450	29400	975
659	20240426	101700	1464042000	29350	29350	29350	29350	410
660	20240426	101600	1452008500	29350	29350	29350	29350	645
661	20240426	101500	1433077750	29350	29350	29350	29350	340
662	20240426	101400	1423098750	29400	29350	29400	29350	27
663	20240426	101300	1422305450	29350	29350	29350	29350	33
664	20240426	101200	1421336900	29400	29400	29400	29400	185
665	20240426	101100	1415897900	29400	29350	29400	29350	15
666	20240426	101000	1415457450	29400	29350	29400	29350	356
667	20240426	100900	1405003800	29350	29350	29350	29350	408
668	20240426	100800	1393029000	29350	29400	29400	29350	2
669	20240426	100700	1392970250	29400	29400	29400	29350	146
670	20240426	100600	1388681200	29450	29400	29450	29400	15
671	20240426	100500	1388239750	29400	29400	29400	29350	133
672	20240426	100400	1384332500	29350	29350	29400	29350	563
673	20240426	100300	1367797700	29350	29400	29400	29350	259
674	20240426	100200	1360189200	29400	29400	29400	29400	317
675	20240426	100100	1350869400	29400	29550	29550	29400	314
676	20240426	100000	1341636300	29550	29450	29550	29400	323
677	20240426	095900	1332129500	29500	29500	29550	29500	852
678	20240426	095800	1306995450	29500	29600	29600	29500	312
679	20240426	095700	1297785500	29500	29600	29600	29500	195
680	20240426	095600	1292032900	29600	29600	29600	29550	2529
681	20240426	095500	1217189250	29600	29650	29650	29600	85
682	20240426	095400	1214670500	29700	29650	29700	29600	160
683	20240426	095300	1209926800	29650	29650	29650	29650	464
684	20240426	095200	1196169200	29650	29650	29650	29650	265
685	20240426	095100	1188311950	29650	29650	29650	29650	107
686	20240426	095000	1185139400	29650	29650	29700	29650	113
687	20240426	094900	1181788900	29650	29650	29650	29650	42
688	20240426	094800	1180543600	29600	29600	29650	29600	147
689	20240426	094700	1176189150	29600	29650	29650	29600	689
690	20240426	094600	1155786600	29650	29650	29700	29650	148
691	20240426	094500	1151398350	29650	29650	29650	29650	7
692	20240426	094400	1151190800	29650	29650	29700	29650	242
693	20240426	094300	1144015450	29650	29650	29650	29650	473
694	20240426	094200	1129991000	29650	29650	29650	29650	14
695	20240426	094100	1129575900	29650	29650	29650	29650	58
696	20240426	094000	1127856200	29650	29650	29650	29650	30
697	20240426	093900	1126966700	29650	29650	29650	29650	132
698	20240426	093800	1123052900	29600	29650	29650	29600	836
699	20240426	093700	1098306800	29650	29650	29750	29650	3124
700	20240426	093600	1005679200	29700	29750	29750	29700	259
701	20240426	093500	997986800	29700	29700	29700	29700	9
702	20240426	093400	997719500	29750	29700	29750	29700	397
703	20240426	093300	985922600	29750	29700	29750	29700	63
704	20240426	093200	984050950	29800	29800	29800	29800	17
705	20240426	093100	983544350	29700	29700	29700	29700	26
706	20240426	093000	982772150	29650	29750	29800	29650	1995
707	20240426	092900	923466900	29750	29750	29750	29750	75
708	20240426	092800	921235650	29700	29800	29800	29700	300
709	20240426	092700	912325550	29800	29700	29800	29700	170
710	20240426	092600	907267550	29700	29750	29750	29700	734
711	20240426	092500	885434150	29750	29750	29750	29750	646
712	20240426	092400	866215650	29800	29850	29850	29800	1117
713	20240426	092300	832914000	29850	29900	29900	29850	1055
714	20240426	092200	801408900	29900	29950	29950	29900	677
715	20240426	092100	781166550	29950	30000	30000	29950	980
716	20240426	092000	751815300	29950	30000	30000	29950	256
717	20240426	091900	744137950	29950	29950	30000	29950	192
718	20240426	091800	738387450	29950	29950	29950	29950	144
719	20240426	091700	734074650	29950	29950	29950	29900	450
720	20240426	091600	720598950	29950	29950	29950	29900	627
721	20240426	091500	701820700	29950	29900	29950	29900	450
722	20240426	091400	688354250	29900	29900	29950	29900	396
723	20240426	091300	676509950	29950	30000	30000	29900	302
724	20240426	091200	667462350	29950	29800	30000	29800	1263
725	20240426	091100	629658600	29850	29800	29850	29800	84
726	20240426	091000	627154250	29800	29800	29900	29800	182
727	20240426	090900	621730450	29900	29800	29900	29750	831
728	20240426	090800	596948450	29750	29850	29850	29750	1393
729	20240426	090700	555453450	29850	29900	29950	29850	822
730	20240426	090600	530900850	29950	29800	29950	29800	2006
731	20240426	090500	470954650	29800	29950	29950	29800	2052
732	20240426	090400	409672650	29950	29950	30000	29900	1080
733	20240426	090300	377315850	29950	30000	30000	29900	838
734	20240426	090200	352217100	30000	29950	30050	29850	3171
735	20240426	090100	257065450	29950	29850	29950	29750	3876
736	20240426	090000	141302700	29900	29900	30050	29850	4707