KissMeData/439580/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	214200	663157270	13740	13740	13740	13740	1055
3	20240404	214100	663157270	13740	13740	13740	13740	0
4	20240404	214000	663157270	13740	13740	13740	13740	0
5	20240404	213900	663157270	13740	13740	13740	13740	0
6	20240404	213800	663157270	13740	13740	13740	13740	0
7	20240404	213700	663157270	13740	13740	13740	13740	0
8	20240404	213600	663157270	13740	13740	13740	13740	0
9	20240404	213500	663157270	13740	13740	13740	13740	0
10	20240404	213400	663157270	13740	13740	13740	13740	0
11	20240404	213300	663157270	13740	13740	13740	13740	0
12	20240404	213200	663157270	13740	13740	13740	13740	0
13	20240404	213100	663157270	13740	13740	13740	13740	0
14	20240404	213000	663157270	13740	13740	13740	13740	0
15	20240404	212900	663157270	13740	13740	13740	13740	0
16	20240404	212800	663157270	13740	13740	13740	13740	0
17	20240404	212700	663157270	13740	13740	13740	13740	0
18	20240404	212600	663157270	13740	13740	13740	13740	0
19	20240404	212500	663157270	13740	13740	13740	13740	0
20	20240404	212400	663157270	13740	13740	13740	13740	0
21	20240404	212300	663157270	13740	13740	13740	13740	0
22	20240404	212200	663157270	13740	13740	13740	13740	0
23	20240404	212100	663157270	13740	13740	13740	13740	0
24	20240404	212000	663157270	13740	13740	13740	13740	0
25	20240404	211900	663157270	13740	13740	13740	13740	0
26	20240404	211800	663157270	13740	13740	13740	13740	0
27	20240404	211700	663157270	13740	13740	13740	13740	0
28	20240404	211600	663157270	13740	13740	13740	13740	0
29	20240404	211500	663157270	13740	13740	13740	13740	0
30	20240404	211400	663157270	13740	13740	13740	13740	0
31	20240404	211300	663157270	13740	13740	13740	13740	0
32	20240404	211200	663157270	13740	13740	13740	13740	1055
33	20240404	211100	663157270	13740	13740	13740	13740	0
34	20240404	211000	663157270	13740	13740	13740	13740	0
35	20240404	210900	663157270	13740	13740	13740	13740	0
36	20240404	210800	663157270	13740	13740	13740	13740	0
37	20240404	210700	663157270	13740	13740	13740	13740	0
38	20240404	210600	663157270	13740	13740	13740	13740	0
39	20240404	210500	663157270	13740	13740	13740	13740	0
40	20240404	210400	663157270	13740	13740	13740	13740	0
41	20240404	210300	663157270	13740	13740	13740	13740	0
42	20240404	210200	663157270	13740	13740	13740	13740	0
43	20240404	210100	663157270	13740	13740	13740	13740	0
44	20240404	210000	663157270	13740	13740	13740	13740	0
45	20240404	205900	663157270	13740	13740	13740	13740	0
46	20240404	205800	663157270	13740	13740	13740	13740	0
47	20240404	205700	663157270	13740	13740	13740	13740	0
48	20240404	205600	663157270	13740	13740	13740	13740	0
49	20240404	205500	663157270	13740	13740	13740	13740	0
50	20240404	205400	663157270	13740	13740	13740	13740	0
51	20240404	205300	663157270	13740	13740	13740	13740	0
52	20240404	205200	663157270	13740	13740	13740	13740	0
53	20240404	205100	663157270	13740	13740	13740	13740	0
54	20240404	205000	663157270	13740	13740	13740	13740	0
55	20240404	204900	663157270	13740	13740	13740	13740	0
56	20240404	204800	663157270	13740	13740	13740	13740	0
57	20240404	204700	663157270	13740	13740	13740	13740	0
58	20240404	204600	663157270	13740	13740	13740	13740	0
59	20240404	204500	663157270	13740	13740	13740	13740	0
60	20240404	204400	663157270	13740	13740	13740	13740	0
61	20240404	204300	663157270	13740	13740	13740	13740	0
62	20240404	204200	663157270	13740	13740	13740	13740	1055
63	20240404	204100	663157270	13740	13740	13740	13740	0
64	20240404	204000	663157270	13740	13740	13740	13740	0
65	20240404	203900	663157270	13740	13740	13740	13740	0
66	20240404	203800	663157270	13740	13740	13740	13740	0
67	20240404	203700	663157270	13740	13740	13740	13740	0
68	20240404	203600	663157270	13740	13740	13740	13740	0
69	20240404	203500	663157270	13740	13740	13740	13740	0
70	20240404	203400	663157270	13740	13740	13740	13740	0
71	20240404	203300	663157270	13740	13740	13740	13740	0
72	20240404	203200	663157270	13740	13740	13740	13740	0
73	20240404	203100	663157270	13740	13740	13740	13740	0
74	20240404	203000	663157270	13740	13740	13740	13740	0
75	20240404	202900	663157270	13740	13740	13740	13740	0
76	20240404	202800	663157270	13740	13740	13740	13740	0
77	20240404	202700	663157270	13740	13740	13740	13740	0
78	20240404	202600	663157270	13740	13740	13740	13740	0
79	20240404	202500	663157270	13740	13740	13740	13740	0
80	20240404	202400	663157270	13740	13740	13740	13740	0
81	20240404	202300	663157270	13740	13740	13740	13740	0
82	20240404	202200	663157270	13740	13740	13740	13740	0
83	20240404	202100	663157270	13740	13740	13740	13740	0
84	20240404	202000	663157270	13740	13740	13740	13740	0
85	20240404	201900	663157270	13740	13740	13740	13740	0
86	20240404	201800	663157270	13740	13740	13740	13740	0
87	20240404	201700	663157270	13740	13740	13740	13740	0
88	20240404	201600	663157270	13740	13740	13740	13740	0
89	20240404	201500	663157270	13740	13740	13740	13740	0
90	20240404	201400	663157270	13740	13740	13740	13740	0
91	20240404	201300	663157270	13740	13740	13740	13740	0
92	20240404	201200	663157270	13740	13740	13740	13740	1055
93	20240404	201100	663157270	13740	13740	13740	13740	0
94	20240404	201000	663157270	13740	13740	13740	13740	0
95	20240404	200900	663157270	13740	13740	13740	13740	0
96	20240404	200800	663157270	13740	13740	13740	13740	0
97	20240404	200700	663157270	13740	13740	13740	13740	0
98	20240404	200600	663157270	13740	13740	13740	13740	0
99	20240404	200500	663157270	13740	13740	13740	13740	0
100	20240404	200400	663157270	13740	13740	13740	13740	0
101	20240404	200300	663157270	13740	13740	13740	13740	0
102	20240404	200200	663157270	13740	13740	13740	13740	0
103	20240404	200100	663157270	13740	13740	13740	13740	0
104	20240404	200000	663157270	13740	13740	13740	13740	0
105	20240404	195900	663157270	13740	13740	13740	13740	0
106	20240404	195800	663157270	13740	13740	13740	13740	0
107	20240404	195700	663157270	13740	13740	13740	13740	0
108	20240404	195600	663157270	13740	13740	13740	13740	0
109	20240404	195500	663157270	13740	13740	13740	13740	0
110	20240404	195400	663157270	13740	13740	13740	13740	0
111	20240404	195300	663157270	13740	13740	13740	13740	0
112	20240404	195200	663157270	13740	13740	13740	13740	0
113	20240404	195100	663157270	13740	13740	13740	13740	0
114	20240404	195000	663157270	13740	13740	13740	13740	0
115	20240404	194900	663157270	13740	13740	13740	13740	0
116	20240404	194800	663157270	13740	13740	13740	13740	0
117	20240404	194700	663157270	13740	13740	13740	13740	0
118	20240404	194600	663157270	13740	13740	13740	13740	0
119	20240404	194500	663157270	13740	13740	13740	13740	0
120	20240404	194400	663157270	13740	13740	13740	13740	0
121	20240404	194300	663157270	13740	13740	13740	13740	0
122	20240404	194200	663157270	13740	13740	13740	13740	1055
123	20240404	194100	663157270	13740	13740	13740	13740	0
124	20240404	194000	663157270	13740	13740	13740	13740	0
125	20240404	193900	663157270	13740	13740	13740	13740	0
126	20240404	193800	663157270	13740	13740	13740	13740	0
127	20240404	193700	663157270	13740	13740	13740	13740	0
128	20240404	193600	663157270	13740	13740	13740	13740	0
129	20240404	193500	663157270	13740	13740	13740	13740	0
130	20240404	193400	663157270	13740	13740	13740	13740	0
131	20240404	193300	663157270	13740	13740	13740	13740	0
132	20240404	193200	663157270	13740	13740	13740	13740	0
133	20240404	193100	663157270	13740	13740	13740	13740	0
134	20240404	193000	663157270	13740	13740	13740	13740	0
135	20240404	192900	663157270	13740	13740	13740	13740	0
136	20240404	192800	663157270	13740	13740	13740	13740	0
137	20240404	192700	663157270	13740	13740	13740	13740	0
138	20240404	192600	663157270	13740	13740	13740	13740	0
139	20240404	192500	663157270	13740	13740	13740	13740	0
140	20240404	192400	663157270	13740	13740	13740	13740	0
141	20240404	192300	663157270	13740	13740	13740	13740	0
142	20240404	192200	663157270	13740	13740	13740	13740	0
143	20240404	192100	663157270	13740	13740	13740	13740	0
144	20240404	192000	663157270	13740	13740	13740	13740	0
145	20240404	191900	663157270	13740	13740	13740	13740	0
146	20240404	191800	663157270	13740	13740	13740	13740	0
147	20240404	191700	663157270	13740	13740	13740	13740	0
148	20240404	191600	663157270	13740	13740	13740	13740	0
149	20240404	191500	663157270	13740	13740	13740	13740	0
150	20240404	191400	663157270	13740	13740	13740	13740	0
151	20240404	191300	663157270	13740	13740	13740	13740	0
152	20240404	191200	663157270	13740	13740	13740	13740	1055
153	20240404	191100	663157270	13740	13740	13740	13740	0
154	20240404	191000	663157270	13740	13740	13740	13740	0
155	20240404	190900	663157270	13740	13740	13740	13740	0
156	20240404	190800	663157270	13740	13740	13740	13740	0
157	20240404	190700	663157270	13740	13740	13740	13740	0
158	20240404	190600	663157270	13740	13740	13740	13740	0
159	20240404	190500	663157270	13740	13740	13740	13740	0
160	20240404	190400	663157270	13740	13740	13740	13740	0
161	20240404	190300	663157270	13740	13740	13740	13740	0
162	20240404	190200	663157270	13740	13740	13740	13740	0
163	20240404	190100	663157270	13740	13740	13740	13740	0
164	20240404	190000	663157270	13740	13740	13740	13740	0
165	20240404	185900	663157270	13740	13740	13740	13740	0
166	20240404	185800	663157270	13740	13740	13740	13740	0
167	20240404	185700	663157270	13740	13740	13740	13740	0
168	20240404	185600	663157270	13740	13740	13740	13740	0
169	20240404	185500	663157270	13740	13740	13740	13740	0
170	20240404	185400	663157270	13740	13740	13740	13740	0
171	20240404	185300	663157270	13740	13740	13740	13740	0
172	20240404	185200	663157270	13740	13740	13740	13740	0
173	20240404	185100	663157270	13740	13740	13740	13740	0
174	20240404	185000	663157270	13740	13740	13740	13740	0
175	20240404	184900	663157270	13740	13740	13740	13740	0
176	20240404	184800	663157270	13740	13740	13740	13740	0
177	20240404	184700	663157270	13740	13740	13740	13740	0
178	20240404	184600	663157270	13740	13740	13740	13740	0
179	20240404	184500	663157270	13740	13740	13740	13740	0
180	20240404	184400	663157270	13740	13740	13740	13740	0
181	20240404	184300	663157270	13740	13740	13740	13740	0
182	20240404	184200	663157270	13740	13740	13740	13740	1055
183	20240404	184100	663157270	13740	13740	13740	13740	0
184	20240404	184000	663157270	13740	13740	13740	13740	0
185	20240404	183900	663157270	13740	13740	13740	13740	0
186	20240404	183800	663157270	13740	13740	13740	13740	0
187	20240404	183700	663157270	13740	13740	13740	13740	0
188	20240404	183600	663157270	13740	13740	13740	13740	0
189	20240404	183500	663157270	13740	13740	13740	13740	0
190	20240404	183400	663157270	13740	13740	13740	13740	0
191	20240404	183300	663157270	13740	13740	13740	13740	0
192	20240404	183200	663157270	13740	13740	13740	13740	0
193	20240404	183100	663157270	13740	13740	13740	13740	0
194	20240404	183000	663157270	13740	13740	13740	13740	0
195	20240404	182900	663157270	13740	13740	13740	13740	0
196	20240404	182800	663157270	13740	13740	13740	13740	0
197	20240404	182700	663157270	13740	13740	13740	13740	0
198	20240404	182600	663157270	13740	13740	13740	13740	0
199	20240404	182500	663157270	13740	13740	13740	13740	0
200	20240404	182400	663157270	13740	13740	13740	13740	0
201	20240404	182300	663157270	13740	13740	13740	13740	0
202	20240404	182200	663157270	13740	13740	13740	13740	0
203	20240404	182100	663157270	13740	13740	13740	13740	0
204	20240404	182000	663157270	13740	13740	13740	13740	0
205	20240404	181900	663157270	13740	13740	13740	13740	0
206	20240404	181800	663157270	13740	13740	13740	13740	0
207	20240404	181700	663157270	13740	13740	13740	13740	0
208	20240404	181600	663157270	13740	13740	13740	13740	0
209	20240404	181500	663157270	13740	13740	13740	13740	0
210	20240404	181400	663157270	13740	13740	13740	13740	0
211	20240404	181300	663157270	13740	13740	13740	13740	0
212	20240404	181200	663157270	13740	13740	13740	13740	1055
213	20240404	181100	663157270	13740	13740	13740	13740	0
214	20240404	181000	663157270	13740	13740	13740	13740	0
215	20240404	180900	663157270	13740	13740	13740	13740	0
216	20240404	180800	663157270	13740	13740	13740	13740	0
217	20240404	180700	663157270	13740	13740	13740	13740	0
218	20240404	180600	663157270	13740	13740	13740	13740	0
219	20240404	180500	663157270	13740	13740	13740	13740	0
220	20240404	180400	663157270	13740	13740	13740	13740	0
221	20240404	180300	663157270	13740	13740	13740	13740	0
222	20240404	180200	663157270	13740	13740	13740	13740	0
223	20240404	180100	663157270	13740	13740	13740	13740	0
224	20240404	180000	663157270	13740	13740	13740	13740	0
225	20240404	175900	663157270	13740	13740	13740	13740	0
226	20240404	175800	663157270	13740	13740	13740	13740	0
227	20240404	175700	663157270	13740	13740	13740	13740	0
228	20240404	175600	663157270	13740	13740	13740	13740	0
229	20240404	175500	663157270	13740	13740	13740	13740	0
230	20240404	175400	663157270	13740	13740	13740	13740	0
231	20240404	175300	663157270	13740	13740	13740	13740	0
232	20240404	175200	663157270	13740	13740	13740	13740	0
233	20240404	175100	663157270	13740	13740	13740	13740	0
234	20240404	175000	663157270	13740	13740	13740	13740	0
235	20240404	174900	663157270	13740	13740	13740	13740	0
236	20240404	174800	663157270	13740	13740	13740	13740	0
237	20240404	174700	663157270	13740	13740	13740	13740	0
238	20240404	174600	663157270	13740	13740	13740	13740	0
239	20240404	174500	663157270	13740	13740	13740	13740	0
240	20240404	174400	663157270	13740	13740	13740	13740	0
241	20240404	174300	663157270	13740	13740	13740	13740	0
242	20240404	174200	663157270	13740	13740	13740	13740	1055
243	20240404	174100	663157270	13740	13740	13740	13740	0
244	20240404	174000	663157270	13740	13740	13740	13740	0
245	20240404	173900	663157270	13740	13740	13740	13740	0
246	20240404	173800	663157270	13740	13740	13740	13740	0
247	20240404	173700	663157270	13740	13740	13740	13740	0
248	20240404	173600	663157270	13740	13740	13740	13740	0
249	20240404	173500	663157270	13740	13740	13740	13740	0
250	20240404	173400	663157270	13740	13740	13740	13740	0
251	20240404	173300	663157270	13740	13740	13740	13740	0
252	20240404	173200	663157270	13740	13740	13740	13740	0
253	20240404	173100	663157270	13740	13740	13740	13740	0
254	20240404	173000	663157270	13740	13740	13740	13740	0
255	20240404	172900	663157270	13740	13740	13740	13740	0
256	20240404	172800	663157270	13740	13740	13740	13740	0
257	20240404	172700	663157270	13740	13740	13740	13740	0
258	20240404	172600	663157270	13740	13740	13740	13740	0
259	20240404	172500	663157270	13740	13740	13740	13740	0
260	20240404	172400	663157270	13740	13740	13740	13740	0
261	20240404	172300	663157270	13740	13740	13740	13740	0
262	20240404	172200	663157270	13740	13740	13740	13740	0
263	20240404	172100	663157270	13740	13740	13740	13740	0
264	20240404	172000	663157270	13740	13740	13740	13740	0
265	20240404	171900	663157270	13740	13740	13740	13740	0
266	20240404	171800	663157270	13740	13740	13740	13740	0
267	20240404	171700	663157270	13740	13740	13740	13740	0
268	20240404	171600	663157270	13740	13740	13740	13740	0
269	20240404	171500	663157270	13740	13740	13740	13740	0
270	20240404	171400	663157270	13740	13740	13740	13740	0
271	20240404	171300	663157270	13740	13740	13740	13740	0
272	20240404	171200	663157270	13740	13740	13740	13740	1055
273	20240404	171100	663157270	13740	13740	13740	13740	0
274	20240404	171000	663157270	13740	13740	13740	13740	0
275	20240404	170900	663157270	13740	13740	13740	13740	0
276	20240404	170800	663157270	13740	13740	13740	13740	0
277	20240404	170700	663157270	13740	13740	13740	13740	0
278	20240404	170600	663157270	13740	13740	13740	13740	0
279	20240404	170500	663157270	13740	13740	13740	13740	0
280	20240404	170400	663157270	13740	13740	13740	13740	0
281	20240404	170300	663157270	13740	13740	13740	13740	0
282	20240404	170200	663157270	13740	13740	13740	13740	0
283	20240404	170100	663157270	13740	13740	13740	13740	0
284	20240404	170000	663157270	13740	13740	13740	13740	0
285	20240404	165900	663157270	13740	13740	13740	13740	0
286	20240404	165800	663157270	13740	13740	13740	13740	0
287	20240404	165700	663157270	13740	13740	13740	13740	0
288	20240404	165600	663157270	13740	13740	13740	13740	0
289	20240404	165500	663157270	13740	13740	13740	13740	0
290	20240404	165400	663157270	13740	13740	13740	13740	0
291	20240404	165300	663157270	13740	13740	13740	13740	0
292	20240404	165200	663157270	13740	13740	13740	13740	0
293	20240404	165100	663157270	13740	13740	13740	13740	0
294	20240404	165000	663157270	13740	13740	13740	13740	0
295	20240404	164900	663157270	13740	13740	13740	13740	0
296	20240404	164800	663157270	13740	13740	13740	13740	0
297	20240404	164700	663157270	13740	13740	13740	13740	0
298	20240404	164600	663157270	13740	13740	13740	13740	0
299	20240404	164500	663157270	13740	13740	13740	13740	0
300	20240404	164400	663157270	13740	13740	13740	13740	0
301	20240404	164300	663157270	13740	13740	13740	13740	0
302	20240404	164200	663157270	13740	13740	13740	13740	1055
303	20240404	164100	663157270	13740	13740	13740	13740	0
304	20240404	164000	663157270	13740	13740	13740	13740	0
305	20240404	163900	663157270	13740	13740	13740	13740	0
306	20240404	163800	663157270	13740	13740	13740	13740	0
307	20240404	163700	663157270	13740	13740	13740	13740	0
308	20240404	163600	663157270	13740	13740	13740	13740	0
309	20240404	163500	663157270	13740	13740	13740	13740	0
310	20240404	163400	663157270	13740	13740	13740	13740	0
311	20240404	163300	663157270	13740	13740	13740	13740	0
312	20240404	163200	663157270	13740	13740	13740	13740	0
313	20240404	163100	663157270	13740	13740	13740	13740	0
314	20240404	163000	663157270	13740	13740	13740	13740	0
315	20240404	162900	663157270	13740	13740	13740	13740	0
316	20240404	162800	663157270	13740	13740	13740	13740	0
317	20240404	162700	663157270	13740	13740	13740	13740	0
318	20240404	162600	663157270	13740	13740	13740	13740	0
319	20240404	162500	663157270	13740	13740	13740	13740	0
320	20240404	162400	663157270	13740	13740	13740	13740	0
321	20240404	162300	663157270	13740	13740	13740	13740	0
322	20240404	162200	663157270	13740	13740	13740	13740	0
323	20240404	162100	663157270	13740	13740	13740	13740	0
324	20240404	162000	663157270	13740	13740	13740	13740	0
325	20240404	161900	663157270	13740	13740	13740	13740	0
326	20240404	161800	663157270	13740	13740	13740	13740	0
327	20240404	161700	663157270	13740	13740	13740	13740	0
328	20240404	161600	663157270	13740	13740	13740	13740	0
329	20240404	161500	663157270	13740	13740	13740	13740	0
330	20240404	161400	663157270	13740	13740	13740	13740	0
331	20240404	161300	663157270	13740	13740	13740	13740	0
332	20240404	161200	663157270	13740	13740	13740	13740	1055
333	20240404	161100	663157270	13740	13740	13740	13740	0
334	20240404	161000	663157270	13740	13740	13740	13740	0
335	20240404	160900	663157270	13740	13740	13740	13740	0
336	20240404	160800	663157270	13740	13740	13740	13740	0
337	20240404	160700	663157270	13740	13740	13740	13740	0
338	20240404	160600	663157270	13740	13740	13740	13740	0
339	20240404	160500	663157270	13740	13740	13740	13740	0
340	20240404	160400	663157270	13740	13740	13740	13740	0
341	20240404	160300	663157270	13740	13740	13740	13740	0
342	20240404	160200	663157270	13740	13740	13740	13740	0
343	20240404	160100	663157270	13740	13740	13740	13740	0
344	20240404	160000	663157270	13740	13740	13740	13740	0
345	20240404	155900	663157270	13740	13740	13740	13740	0
346	20240404	155800	663157270	13740	13740	13740	13740	0
347	20240404	155700	663157270	13740	13740	13740	13740	0
348	20240404	155600	663157270	13740	13740	13740	13740	0
349	20240404	155500	663157270	13740	13740	13740	13740	0
350	20240404	155400	663157270	13740	13740	13740	13740	0
351	20240404	155300	663157270	13740	13740	13740	13740	0
352	20240404	155200	663157270	13740	13740	13740	13740	0
353	20240404	155100	663157270	13740	13740	13740	13740	0
354	20240404	155000	663157270	13740	13740	13740	13740	0
355	20240404	154900	663157270	13740	13740	13740	13740	0
356	20240404	154800	663157270	13740	13740	13740	13740	0
357	20240404	154700	663157270	13740	13740	13740	13740	0
358	20240404	154600	663157270	13740	13740	13740	13740	0
359	20240404	154500	663157270	13740	13740	13740	13740	0
360	20240404	154400	663157270	13740	13740	13740	13740	0
361	20240404	154300	663157270	13740	13740	13740	13740	0
362	20240404	154200	663157270	13740	13740	13740	13740	1055
363	20240404	154100	663157270	13740	13740	13740	13740	0
364	20240404	154000	663157270	13740	13740	13740	13740	0
365	20240404	153900	663157270	13740	13740	13740	13740	0
366	20240404	153800	663157270	13740	13740	13740	13740	0
367	20240404	153700	663157270	13740	13740	13740	13740	0
368	20240404	153600	663157270	13740	13740	13740	13740	0
369	20240404	153500	663157270	13740	13740	13740	13740	0
370	20240404	153400	663157270	13740	13740	13740	13740	0
371	20240404	153300	663157270	13740	13740	13740	13740	0
372	20240404	153200	663157270	13740	13740	13740	13740	0
373	20240404	153100	663157270	13740	13740	13740	13740	0
374	20240404	153000	663157270	13740	13740	13740	13740	1055
375	20240404	152900	648661570	13740	13740	13740	13740	0
376	20240404	152800	648661570	13740	13740	13740	13740	0
377	20240404	152700	648661570	13740	13740	13740	13740	0
378	20240404	152600	648661570	13740	13740	13740	13740	0
379	20240404	152500	648661570	13740	13740	13740	13740	0
380	20240404	152400	648661570	13740	13740	13740	13740	0
381	20240404	152300	648661570	13740	13740	13740	13740	0
382	20240404	152200	648661570	13740	13740	13740	13740	0
383	20240404	152100	648661570	13740	13740	13740	13740	0
384	20240404	152000	648661570	13740	13740	13740	13740	0
385	20240404	151900	648661570	13740	13740	13750	13710	120
386	20240404	151800	647012610	13750	13760	13760	13750	33
387	20240404	151700	646558780	13760	13760	13760	13750	7
388	20240404	151600	646462470	13760	13760	13760	13760	54
389	20240404	151500	645719430	13760	13750	13760	13750	12
390	20240404	151400	645554330	13760	13760	13760	13760	60
391	20240404	151300	644728730	13760	13760	13760	13760	56
392	20240404	151200	643958170	13760	13750	13760	13750	15
393	20240404	151100	643751900	13750	13750	13750	13750	0
394	20240404	151000	643751900	13750	13750	13750	13750	107
395	20240404	150900	642280650	13750	13740	13750	13740	232
396	20240404	150800	639090750	13740	13750	13750	13740	41
397	20240404	150700	638527210	13750	13750	13750	13750	66
398	20240404	150600	637619710	13740	13730	13740	13730	255
399	20240404	150500	634118210	13700	13700	13700	13700	50
400	20240404	150400	633433210	13700	13700	13700	13700	100
401	20240404	150300	632063210	13720	13720	13720	13700	350
402	20240404	150200	627263770	13720	13720	13720	13720	0
403	20240404	150100	627263770	13720	13720	13720	13720	0
404	20240404	150000	627263770	13720	13710	13720	13710	299
405	20240404	145900	623163810	13700	13700	13700	13700	0
406	20240404	145800	623163810	13700	13690	13700	13670	115
407	20240404	145700	621589300	13700	13700	13700	13700	2
408	20240404	145600	621561900	13690	13690	13690	13690	0
409	20240404	145500	621561900	13690	13690	13690	13690	0
410	20240404	145400	621561900	13690	13690	13690	13690	96
411	20240404	145300	620247660	13690	13690	13690	13690	23
412	20240404	145200	619932790	13680	13660	13680	13660	155
413	20240404	145100	617813660	13660	13670	13670	13660	31
414	20240404	145000	617389940	13670	13670	13670	13670	24
415	20240404	144900	617061860	13660	13680	13680	13660	73
416	20240404	144800	616063700	13650	13680	13680	13650	321
417	20240404	144700	611681580	13680	13680	13680	13680	10
418	20240404	144600	611544780	13680	13680	13680	13680	73
419	20240404	144500	610546140	13680	13680	13680	13680	129
420	20240404	144400	608781420	13680	13680	13680	13680	281
421	20240404	144300	604937340	13680	13680	13680	13680	0
422	20240404	144200	604937340	13680	13690	13690	13680	31
423	20240404	144100	604512990	13690	13690	13690	13690	75
424	20240404	144000	603486240	13680	13680	13680	13680	19
425	20240404	143900	603226320	13680	13660	13680	13660	326
426	20240404	143800	598772730	13660	13640	13660	13640	65
427	20240404	143700	597885840	13650	13650	13650	13650	6
428	20240404	143600	597803940	13650	13660	13660	13650	133
429	20240404	143500	595988460	13660	13660	13660	13660	1
430	20240404	143400	595974800	13660	13660	13660	13650	53
431	20240404	143300	595251310	13650	13660	13660	13650	326
432	20240404	143200	590801150	13650	13650	13650	13650	0
433	20240404	143100	590801150	13650	13650	13650	13650	0
434	20240404	143000	590801150	13650	13650	13650	13650	19
435	20240404	142900	590541800	13660	13660	13660	13660	2
436	20240404	142800	590514480	13660	13660	13660	13660	50
437	20240404	142700	589831480	13660	13650	13660	13650	50
438	20240404	142600	589148960	13650	13650	13650	13650	49
439	20240404	142500	588480110	13650	13660	13660	13650	47
440	20240404	142400	587838540	13660	13670	13670	13660	12
441	20240404	142300	587674600	13680	13680	13680	13680	1
442	20240404	142200	587660920	13680	13690	13690	13680	218
443	20240404	142100	584677510	13690	13690	13690	13690	3
444	20240404	142000	584636440	13700	13700	13700	13700	0
445	20240404	141900	584636440	13700	13700	13700	13700	0
446	20240404	141800	584636440	13700	13700	13700	13700	7
447	20240404	141700	584540540	13700	13690	13700	13690	18
448	20240404	141600	584293990	13700	13700	13700	13700	2
449	20240404	141500	584266590	13700	13700	13700	13700	50
450	20240404	141400	583581590	13690	13690	13690	13690	0
451	20240404	141300	583581590	13690	13690	13700	13690	36
452	20240404	141200	583088540	13690	13690	13690	13690	0
453	20240404	141100	583088540	13690	13690	13690	13690	13
454	20240404	141000	582910570	13690	13690	13690	13690	1
455	20240404	140900	582896880	13690	13690	13690	13690	0
456	20240404	140800	582896880	13690	13690	13690	13690	0
457	20240404	140700	582896880	13690	13690	13690	13690	0
458	20240404	140600	582896880	13690	13660	13690	13650	215
459	20240404	140500	579961140	13660	13660	13660	13660	160
460	20240404	140400	577775540	13660	13660	13660	13660	0
461	20240404	140300	577775540	13660	13660	13660	13660	30
462	20240404	140200	577365740	13670	13660	13670	13660	121
463	20240404	140100	575712670	13670	13670	13670	13650	302
464	20240404	140000	571590210	13670	13670	13670	13650	317
465	20240404	135900	567257820	13670	13670	13670	13670	15
466	20240404	135800	567052770	13670	13670	13670	13670	7
467	20240404	135700	566957080	13650	13680	13680	13650	849
468	20240404	135600	555366010	13690	13660	13690	13660	10
469	20240404	135500	555229170	13650	13640	13650	13640	195
470	20240404	135400	552567720	13650	13650	13650	13650	7
471	20240404	135300	552472170	13650	13650	13650	13650	103
472	20240404	135200	551066220	13650	13650	13650	13650	1
473	20240404	135100	551052570	13640	13650	13650	13640	101
474	20240404	135000	549674360	13650	13650	13650	13650	1
475	20240404	134900	549660710	13650	13650	13650	13650	5
476	20240404	134800	549592460	13700	13700	13700	13700	1
477	20240404	134700	549578760	13640	13660	13670	13640	1561
478	20240404	134600	528270440	13660	13660	13660	13660	0
479	20240404	134500	528270440	13660	13660	13660	13660	0
480	20240404	134400	528270440	13660	13660	13660	13660	1
481	20240404	134300	528256780	13710	13660	13710	13640	501
482	20240404	134200	521419540	13750	13720	13750	13640	2512
483	20240404	134100	487034110	13720	13720	13720	13720	61
484	20240404	134000	486197190	13720	13720	13720	13720	0
485	20240404	133900	486197190	13720	13720	13720	13720	2
486	20240404	133800	486169750	13720	13720	13720	13720	5
487	20240404	133700	486101150	13720	13720	13720	13720	10
488	20240404	133600	485963950	13710	13710	13710	13710	5
489	20240404	133500	485895400	13710	13710	13710	13710	0
490	20240404	133400	485895400	13710	13720	13720	13710	27
491	20240404	133300	485525150	13720	13720	13720	13720	0
492	20240404	133200	485525150	13720	13720	13720	13720	100
493	20240404	133100	484153150	13720	13710	13720	13710	5
494	20240404	133000	484084590	13710	13710	13710	13710	0
495	20240404	132900	484084590	13710	13710	13710	13710	1
496	20240404	132800	484070880	13710	13710	13710	13710	0
497	20240404	132700	484070880	13710	13710	13710	13710	3
498	20240404	132600	484029750	13700	13700	13700	13700	0
499	20240404	132500	484029750	13700	13710	13710	13700	373
500	20240404	132400	478917950	13750	13740	13750	13740	2
501	20240404	132300	478890460	13700	13720	13720	13700	816
502	20240404	132200	467709610	13710	13710	13710	13710	0
503	20240404	132100	467709610	13710	13710	13710	13710	1
504	20240404	132000	467695900	13710	13790	13790	13700	1133
505	20240404	131900	452148210	13790	13790	13790	13790	0
506	20240404	131800	452148210	13790	13790	13790	13790	0
507	20240404	131700	452148210	13790	13790	13790	13790	0
508	20240404	131600	452148210	13790	13790	13790	13790	1
509	20240404	131500	452134420	13800	13800	13800	13800	1
510	20240404	131400	452120620	13800	13790	13800	13790	6
511	20240404	131300	452037830	13770	13770	13770	13770	5
512	20240404	131200	451968980	13770	13770	13770	13770	10
513	20240404	131100	451831280	13770	13770	13770	13770	116
514	20240404	131000	450233960	13770	13780	13780	13770	20
515	20240404	130900	449958550	13770	13770	13770	13770	0
516	20240404	130800	449958550	13770	13770	13770	13770	0
517	20240404	130700	449958550	13770	13800	13800	13770	84
518	20240404	130600	448800010	13800	13800	13800	13800	59
519	20240404	130500	447985810	13810	13810	13810	13810	2
520	20240404	130400	447958190	13810	13800	13810	13800	185
521	20240404	130300	445404840	13800	13760	13800	13760	1034
522	20240404	130200	431143200	13750	13750	13750	13750	0
523	20240404	130100	431143200	13750	13750	13750	13750	0
524	20240404	130000	431143200	13750	13760	13770	13750	98
525	20240404	125900	429794170	13760	13770	13770	13760	4
526	20240404	125800	429739100	13770	13770	13770	13770	42
527	20240404	125700	429160760	13760	13760	13760	13760	37
528	20240404	125600	428651640	13760	13760	13760	13760	44
529	20240404	125500	428046200	13760	13760	13770	13760	426
530	20240404	125400	422182940	13750	13750	13750	13750	177
531	20240404	125300	419749190	13750	13750	13750	13750	0
532	20240404	125200	419749190	13750	13750	13750	13750	2
533	20240404	125100	419721690	13770	13770	13770	13770	4
534	20240404	125000	419666610	13770	13770	13770	13770	16
535	20240404	124900	419446290	13770	13770	13770	13770	71
536	20240404	124800	418468620	13770	13770	13770	13770	19
537	20240404	124700	418206990	13740	13740	13740	13740	6
538	20240404	124600	418124550	13740	13750	13750	13740	74
539	20240404	124500	417107270	13740	13760	13760	13740	889
540	20240404	124400	404892300	13770	13770	13770	13770	202
541	20240404	124300	402110760	13780	13780	13780	13780	4
542	20240404	124200	402055640	13780	13770	13780	13770	101
543	20240404	124100	400664860	13770	13770	13770	13770	41
544	20240404	124000	400100290	13770	13770	13770	13770	0
545	20240404	123900	400100290	13770	13770	13770	13770	2
546	20240404	123800	400072750	13770	13770	13770	13770	0
547	20240404	123700	400072750	13770	13770	13770	13770	0
548	20240404	123600	400072750	13770	13770	13770	13770	0
549	20240404	123500	400072750	13770	13770	13770	13770	7
550	20240404	123400	399976360	13770	13770	13770	13770	1
551	20240404	123300	399962590	13780	13780	13780	13780	0
552	20240404	123200	399962590	13780	13780	13780	13780	5
553	20240404	123100	399893690	13780	13780	13780	13780	0
554	20240404	123000	399893690	13780	13780	13780	13780	0
555	20240404	122900	399893690	13780	13780	13780	13780	1
556	20240404	122800	399879910	13780	13780	13780	13780	4
557	20240404	122700	399824790	13790	13790	13790	13790	0
558	20240404	122600	399824790	13790	13790	13790	13790	2
559	20240404	122500	399797210	13780	13780	13780	13780	246
560	20240404	122400	396407330	13780	13790	13790	13780	111
561	20240404	122300	394877700	13790	13780	13790	13780	316
562	20240404	122200	390521240	13790	13790	13790	13790	0
563	20240404	122100	390521240	13790	13790	13790	13780	143
564	20240404	122000	388550440	13780	13760	13780	13760	491
565	20240404	121900	381791980	13760	13750	13760	13750	101
566	20240404	121800	380402930	13750	13740	13750	13740	117
567	20240404	121700	378794840	13740	13740	13740	13740	61
568	20240404	121600	377956700	13740	13740	13740	13740	1
569	20240404	121500	377942960	13740	13740	13740	13740	0
570	20240404	121400	377942960	13740	13740	13740	13740	4
571	20240404	121300	377888000	13740	13740	13740	13740	0
572	20240404	121200	377888000	13740	13740	13740	13740	110
573	20240404	121100	376376600	13730	13730	13730	13730	0
574	20240404	121000	376376600	13730	13730	13730	13730	18
575	20240404	120900	376129460	13740	13740	13740	13740	0
576	20240404	120800	376129460	13740	13740	13740	13740	1
577	20240404	120700	376115720	13740	13740	13740	13740	1
578	20240404	120600	376101980	13750	13750	13750	13750	8
579	20240404	120500	375991980	13750	13750	13750	13750	0
580	20240404	120400	375991980	13750	13750	13750	13750	13
581	20240404	120300	375813230	13740	13740	13740	13740	0
582	20240404	120200	375813230	13740	13740	13740	13740	33
583	20240404	120100	375359810	13740	13740	13740	13740	55
584	20240404	120000	374604110	13740	13740	13740	13740	84
585	20240404	115900	373449950	13740	13740	13740	13740	1
586	20240404	115800	373436210	13740	13730	13740	13730	2
587	20240404	115700	373408740	13720	13720	13720	13720	0
588	20240404	115600	373408740	13720	13720	13720	13720	0
589	20240404	115500	373408740	13720	13720	13720	13720	36
590	20240404	115400	372914820	13720	13720	13720	13720	0
591	20240404	115300	372914820	13720	13720	13720	13720	7
592	20240404	115200	372818780	13730	13720	13730	13720	21
593	20240404	115100	372530550	13710	13710	13710	13710	0
594	20240404	115000	372530550	13710	13720	13720	13710	33
595	20240404	114900	372078110	13710	13710	13710	13710	31
596	20240404	114800	371653100	13710	13720	13720	13710	194
597	20240404	114700	368992290	13730	13730	13730	13730	56
598	20240404	114600	368223410	13730	13730	13730	13730	33
599	20240404	114500	367770320	13740	13740	13740	13740	0
600	20240404	114400	367770320	13740	13740	13740	13740	0
601	20240404	114300	367770320	13740	13740	13740	13740	0
602	20240404	114200	367770320	13740	13740	13740	13740	50
603	20240404	114100	367083320	13730	13730	13730	13730	0
604	20240404	114000	367083320	13730	13730	13730	13730	0
605	20240404	113900	367083320	13730	13730	13730	13730	10
606	20240404	113800	366946020	13740	13730	13740	13720	17
607	20240404	113700	366712740	13720	13720	13720	13720	61
608	20240404	113600	365875820	13720	13720	13720	13720	19
609	20240404	113500	365615140	13720	13730	13730	13720	57
610	20240404	113400	364832930	13730	13730	13730	13730	0
611	20240404	113300	364832930	13730	13730	13730	13730	4
612	20240404	113200	364778010	13730	13730	13730	13730	0
613	20240404	113100	364778010	13730	13730	13730	13730	0
614	20240404	113000	364778010	13730	13730	13730	13730	0
615	20240404	112900	364778010	13730	13730	13730	13730	137
616	20240404	112800	362897000	13730	13730	13730	13730	4
617	20240404	112700	362842080	13730	13730	13730	13730	107
618	20240404	112600	361372970	13730	13730	13730	13730	0
619	20240404	112500	361372970	13730	13730	13730	13730	0
620	20240404	112400	361372970	13730	13730	13730	13730	0
621	20240404	112300	361372970	13730	13730	13750	13730	243
622	20240404	112200	358036540	13740	13750	13750	13740	16
623	20240404	112100	357816550	13740	13740	13740	13740	1
624	20240404	112000	357802810	13740	13740	13740	13740	1
625	20240404	111900	357789070	13740	13740	13740	13740	33
626	20240404	111800	357335650	13740	13740	13740	13740	0
627	20240404	111700	357335650	13740	13750	13750	13740	43
628	20240404	111600	356744790	13750	13750	13750	13750	1
629	20240404	111500	356731040	13750	13750	13750	13750	0
630	20240404	111400	356731040	13750	13750	13750	13750	0
631	20240404	111300	356731040	13750	13750	13750	13750	1
632	20240404	111200	356717290	13740	13740	13740	13740	20
633	20240404	111100	356442490	13740	13740	13740	13740	100
634	20240404	111000	355068490	13740	13740	13740	13740	4
635	20240404	110900	355013530	13740	13740	13740	13740	3
636	20240404	110800	354972310	13740	13730	13740	13730	6
637	20240404	110700	354889920	13750	13730	13750	13730	156
638	20240404	110600	352747940	13750	13750	13750	13750	1
639	20240404	110500	352734190	13750	13750	13750	13750	0
640	20240404	110400	352734190	13750	13750	13750	13750	2
641	20240404	110300	352706690	13730	13730	13730	13730	3
642	20240404	110200	352665500	13750	13740	13750	13740	40
643	20240404	110100	352115780	13730	13730	13730	13730	30
644	20240404	110000	351703880	13740	13740	13740	13740	0
645	20240404	105900	351703880	13740	13740	13740	13740	2
646	20240404	105800	351676400	13740	13730	13740	13730	47
647	20240404	105700	351030990	13730	13730	13730	13730	118
648	20240404	105600	349410850	13730	13740	13740	13730	42
649	20240404	105500	348834180	13740	13730	13740	13730	70
650	20240404	105400	347872580	13740	13740	13740	13730	13
651	20240404	105300	347694010	13740	13730	13740	13730	110
652	20240404	105200	346183610	13730	13740	13740	13730	116
653	20240404	105100	344590870	13730	13700	13730	13700	186
654	20240404	105000	342038700	13720	13710	13720	13710	6
655	20240404	104900	341956400	13710	13710	13710	13710	1
656	20240404	104800	341942690	13710	13710	13710	13710	0
657	20240404	104700	341942690	13710	13710	13710	13710	9
658	20240404	104600	341819300	13700	13710	13710	13700	7
659	20240404	104500	341723370	13700	13710	13710	13700	14
660	20240404	104400	341531550	13700	13700	13700	13700	696
661	20240404	104300	331996350	13710	13710	13710	13710	0
662	20240404	104200	331996350	13710	13710	13710	13710	45
663	20240404	104100	331379400	13710	13700	13710	13700	309
664	20240404	104000	327144600	13700	13710	13710	13700	354
665	20240404	103900	322294500	13710	13710	13710	13710	114
666	20240404	103800	320731560	13700	13710	13710	13700	295
667	20240404	103700	316688590	13700	13720	13720	13700	1287
668	20240404	103600	299056670	13700	13700	13700	13700	2
669	20240404	103500	299029270	13710	13730	13730	13710	430
670	20240404	103400	293130620	13740	13740	13740	13740	5
671	20240404	103300	293061920	13740	13740	13740	13740	0
672	20240404	103200	293061920	13740	13740	13740	13740	0
673	20240404	103100	293061920	13740	13740	13740	13740	0
674	20240404	103000	293061920	13740	13740	13740	13740	5
675	20240404	102900	292993220	13740	13740	13740	13740	35
676	20240404	102800	292512320	13740	13740	13740	13740	0
677	20240404	102700	292512320	13740	13740	13760	13740	66
678	20240404	102600	291605400	13740	13760	13760	13740	84
679	20240404	102500	290450880	13760	13760	13760	13760	0
680	20240404	102400	290450880	13760	13760	13760	13760	1
681	20240404	102300	290437120	13750	13750	13750	13750	11
682	20240404	102200	290285870	13750	13750	13750	13750	0
683	20240404	102100	290285870	13750	13750	13750	13750	73
684	20240404	102000	289282120	13750	13750	13750	13750	0
685	20240404	101900	289282120	13750	13750	13750	13750	0
686	20240404	101800	289282120	13750	13750	13750	13750	5
687	20240404	101700	289213370	13770	13770	13770	13770	9
688	20240404	101600	289089440	13750	13750	13760	13750	3
689	20240404	101500	289048180	13740	13730	13740	13730	17
690	20240404	101400	288814610	13720	13710	13720	13710	23
691	20240404	101300	288499060	13700	13700	13700	13700	7
692	20240404	101200	288403160	13700	13700	13700	13700	25
693	20240404	101100	288060660	13700	13700	13700	13700	0
694	20240404	101000	288060660	13700	13700	13700	13700	1
695	20240404	100900	288046960	13700	13700	13700	13700	1337
696	20240404	100800	269730060	13700	13700	13700	13700	100
697	20240404	100700	268360060	13710	13710	13710	13710	21
698	20240404	100600	268072150	13720	13720	13720	13720	1
699	20240404	100500	268058430	13700	13700	13700	13700	0
700	20240404	100400	268058430	13700	13750	13750	13700	1800
701	20240404	100300	243372730	13790	13790	13790	13760	239
702	20240404	100200	240084030	13770	13780	13780	13770	235
703	20240404	100100	236846570	13780	13780	13780	13780	0
704	20240404	100000	236846570	13780	13790	13790	13780	98
705	20240404	095900	235496060	13790	13780	13790	13780	225
706	20240404	095800	232395540	13780	13780	13780	13780	1
707	20240404	095700	232381760	13790	13790	13790	13790	58
708	20240404	095600	231581940	13790	13790	13790	13790	255
709	20240404	095500	228065490	13790	13790	13790	13790	56
710	20240404	095400	227293250	13790	13790	13790	13790	6
711	20240404	095300	227210510	13790	13790	13790	13790	37
712	20240404	095200	226700280	13800	13800	13810	13800	100
713	20240404	095100	225320270	13800	13800	13810	13800	157
714	20240404	095000	223153660	13800	13810	13810	13800	923
715	20240404	094900	210414750	13810	13810	13810	13810	33
716	20240404	094800	209959020	13840	13820	13840	13820	100
717	20240404	094700	208577000	13820	13820	13820	13820	2
718	20240404	094600	208549360	13800	13810	13810	13800	52
719	20240404	094500	207831740	13800	13810	13810	13800	388
720	20240404	094400	202477310	13800	13780	13800	13770	830
721	20240404	094300	191031060	13780	13780	13780	13780	17
722	20240404	094200	190796800	13780	13780	13780	13780	262
723	20240404	094100	187186440	13790	13820	13860	13790	1824
724	20240404	094000	161986320	13820	13820	13820	13810	135
725	20240404	093900	160120680	13820	13810	13820	13810	159
726	20240404	093800	157923480	13810	13810	13820	13810	139
727	20240404	093700	156002590	13800	13800	13800	13800	5
728	20240404	093600	155933590	13810	13810	13810	13810	203
729	20240404	093500	153130160	13810	13810	13810	13790	293
730	20240404	093400	149086990	13810	13810	13810	13810	3
731	20240404	093300	149045560	13820	13850	13850	13820	549
732	20240404	093200	141449090	13850	13830	13850	13830	209
733	20240404	093100	138555350	13840	13810	13840	13810	24
734	20240404	093000	138223460	13810	13840	13840	13810	37
735	20240404	092900	137711880	13840	13840	13840	13810	585
736	20240404	092800	129615540	13830	13810	13830	13810	1533
737	20240404	092700	108429370	13810	13810	13810	13810	395
738	20240404	092600	102974420	13810	13810	13820	13810	154
739	20240404	092500	100847660	13820	13790	13820	13780	998
740	20240404	092400	87074330	13790	13770	13790	13770	395
741	20240404	092300	81634940	13770	13770	13770	13760	39
742	20240404	092200	81097920	13770	13770	13770	13760	148
743	20240404	092100	79061230	13770	13770	13770	13770	71
744	20240404	092000	78083560	13770	13770	13770	13770	100
745	20240404	091900	76706560	13760	13760	13760	13760	245
746	20240404	091800	73335360	13760	13760	13760	13760	12
747	20240404	091700	73170240	13770	13780	13780	13770	723
748	20240404	091600	63213840	13780	13780	13780	13780	0
749	20240404	091500	63213840	13780	13780	13780	13780	123
750	20240404	091400	61518900	13780	13780	13810	13780	61
751	20240404	091300	60677840	13810	13810	13810	13780	102
752	20240404	091200	59269510	13810	13810	13810	13810	90
753	20240404	091100	58026610	13820	13810	13820	13800	625
754	20240404	091000	49395940	13750	13790	13810	13750	176
755	20240404	090900	46966550	13810	13790	13810	13790	251
756	20240404	090800	43502220	13800	13790	13800	13790	122
757	20240404	090700	41818630	13790	13750	13790	13740	709
758	20240404	090600	32065630	13750	13740	13750	13740	767
759	20240404	090500	21525990	13740	13740	13740	13700	457
760	20240404	090400	15247470	13740	13710	13740	13710	12
761	20240404	090300	15082780	13650	13680	13700	13650	370
762	20240404	090200	10029280	13730	13730	13760	13730	120
763	20240404	090100	8381110	13750	13720	13750	13700	80
764	20240404	090000	7281660	13750	13640	13780	13640	531