KissMeData/425040/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	213300	7167135730	18670	18670	18670	18670	11146
3	20240423	213200	7167135730	18670	18670	18670	18670	0
4	20240423	213100	7167135730	18670	18670	18670	18670	0
5	20240423	213000	7167135730	18670	18670	18670	18670	0
6	20240423	212900	7167135730	18670	18670	18670	18670	0
7	20240423	212800	7167135730	18670	18670	18670	18670	0
8	20240423	212700	7167135730	18670	18670	18670	18670	0
9	20240423	212600	7167135730	18670	18670	18670	18670	0
10	20240423	212500	7167135730	18670	18670	18670	18670	0
11	20240423	212400	7167135730	18670	18670	18670	18670	0
12	20240423	212300	7167135730	18670	18670	18670	18670	0
13	20240423	212200	7167135730	18670	18670	18670	18670	0
14	20240423	212100	7167135730	18670	18670	18670	18670	0
15	20240423	212000	7167135730	18670	18670	18670	18670	0
16	20240423	211900	7167135730	18670	18670	18670	18670	0
17	20240423	211800	7167135730	18670	18670	18670	18670	0
18	20240423	211700	7167135730	18670	18670	18670	18670	0
19	20240423	211600	7167135730	18670	18670	18670	18670	0
20	20240423	211500	7167135730	18670	18670	18670	18670	0
21	20240423	211400	7167135730	18670	18670	18670	18670	0
22	20240423	211300	7167135730	18670	18670	18670	18670	0
23	20240423	211200	7167135730	18670	18670	18670	18670	0
24	20240423	211100	7167135730	18670	18670	18670	18670	0
25	20240423	211000	7167135730	18670	18670	18670	18670	0
26	20240423	210900	7167135730	18670	18670	18670	18670	0
27	20240423	210800	7167135730	18670	18670	18670	18670	0
28	20240423	210700	7167135730	18670	18670	18670	18670	0
29	20240423	210600	7167135730	18670	18670	18670	18670	0
30	20240423	210500	7167135730	18670	18670	18670	18670	0
31	20240423	210400	7167135730	18670	18670	18670	18670	0
32	20240423	210300	7167135730	18670	18670	18670	18670	11146
33	20240423	210200	7167135730	18670	18670	18670	18670	0
34	20240423	210100	7167135730	18670	18670	18670	18670	0
35	20240423	210000	7167135730	18670	18670	18670	18670	0
36	20240423	205900	7167135730	18670	18670	18670	18670	0
37	20240423	205800	7167135730	18670	18670	18670	18670	0
38	20240423	205700	7167135730	18670	18670	18670	18670	0
39	20240423	205600	7167135730	18670	18670	18670	18670	0
40	20240423	205500	7167135730	18670	18670	18670	18670	0
41	20240423	205400	7167135730	18670	18670	18670	18670	0
42	20240423	205300	7167135730	18670	18670	18670	18670	0
43	20240423	205200	7167135730	18670	18670	18670	18670	0
44	20240423	205100	7167135730	18670	18670	18670	18670	0
45	20240423	205000	7167135730	18670	18670	18670	18670	0
46	20240423	204900	7167135730	18670	18670	18670	18670	0
47	20240423	204800	7167135730	18670	18670	18670	18670	0
48	20240423	204700	7167135730	18670	18670	18670	18670	0
49	20240423	204600	7167135730	18670	18670	18670	18670	0
50	20240423	204500	7167135730	18670	18670	18670	18670	0
51	20240423	204400	7167135730	18670	18670	18670	18670	0
52	20240423	204300	7167135730	18670	18670	18670	18670	0
53	20240423	204200	7167135730	18670	18670	18670	18670	0
54	20240423	204100	7167135730	18670	18670	18670	18670	0
55	20240423	204000	7167135730	18670	18670	18670	18670	0
56	20240423	203900	7167135730	18670	18670	18670	18670	0
57	20240423	203800	7167135730	18670	18670	18670	18670	0
58	20240423	203700	7167135730	18670	18670	18670	18670	0
59	20240423	203600	7167135730	18670	18670	18670	18670	0
60	20240423	203500	7167135730	18670	18670	18670	18670	0
61	20240423	203400	7167135730	18670	18670	18670	18670	0
62	20240423	203300	7167135730	18670	18670	18670	18670	11146
63	20240423	203200	7167135730	18670	18670	18670	18670	0
64	20240423	203100	7167135730	18670	18670	18670	18670	0
65	20240423	203000	7167135730	18670	18670	18670	18670	0
66	20240423	202900	7167135730	18670	18670	18670	18670	0
67	20240423	202800	7167135730	18670	18670	18670	18670	0
68	20240423	202700	7167135730	18670	18670	18670	18670	0
69	20240423	202600	7167135730	18670	18670	18670	18670	0
70	20240423	202500	7167135730	18670	18670	18670	18670	0
71	20240423	202400	7167135730	18670	18670	18670	18670	0
72	20240423	202300	7167135730	18670	18670	18670	18670	0
73	20240423	202200	7167135730	18670	18670	18670	18670	0
74	20240423	202100	7167135730	18670	18670	18670	18670	0
75	20240423	202000	7167135730	18670	18670	18670	18670	0
76	20240423	201900	7167135730	18670	18670	18670	18670	0
77	20240423	201800	7167135730	18670	18670	18670	18670	0
78	20240423	201700	7167135730	18670	18670	18670	18670	0
79	20240423	201600	7167135730	18670	18670	18670	18670	0
80	20240423	201500	7167135730	18670	18670	18670	18670	0
81	20240423	201400	7167135730	18670	18670	18670	18670	0
82	20240423	201300	7167135730	18670	18670	18670	18670	0
83	20240423	201200	7167135730	18670	18670	18670	18670	0
84	20240423	201100	7167135730	18670	18670	18670	18670	0
85	20240423	201000	7167135730	18670	18670	18670	18670	0
86	20240423	200900	7167135730	18670	18670	18670	18670	0
87	20240423	200800	7167135730	18670	18670	18670	18670	0
88	20240423	200700	7167135730	18670	18670	18670	18670	0
89	20240423	200600	7167135730	18670	18670	18670	18670	0
90	20240423	200500	7167135730	18670	18670	18670	18670	0
91	20240423	200400	7167135730	18670	18670	18670	18670	0
92	20240423	200300	7167135730	18670	18670	18670	18670	11146
93	20240423	200200	7167135730	18670	18670	18670	18670	0
94	20240423	200100	7167135730	18670	18670	18670	18670	0
95	20240423	200000	7167135730	18670	18670	18670	18670	0
96	20240423	195900	7167135730	18670	18670	18670	18670	0
97	20240423	195800	7167135730	18670	18670	18670	18670	0
98	20240423	195700	7167135730	18670	18670	18670	18670	0
99	20240423	195600	7167135730	18670	18670	18670	18670	0
100	20240423	195500	7167135730	18670	18670	18670	18670	0
101	20240423	195400	7167135730	18670	18670	18670	18670	0
102	20240423	195300	7167135730	18670	18670	18670	18670	0
103	20240423	195200	7167135730	18670	18670	18670	18670	0
104	20240423	195100	7167135730	18670	18670	18670	18670	0
105	20240423	195000	7167135730	18670	18670	18670	18670	0
106	20240423	194900	7167135730	18670	18670	18670	18670	0
107	20240423	194800	7167135730	18670	18670	18670	18670	0
108	20240423	194700	7167135730	18670	18670	18670	18670	0
109	20240423	194600	7167135730	18670	18670	18670	18670	0
110	20240423	194500	7167135730	18670	18670	18670	18670	0
111	20240423	194400	7167135730	18670	18670	18670	18670	0
112	20240423	194300	7167135730	18670	18670	18670	18670	0
113	20240423	194200	7167135730	18670	18670	18670	18670	0
114	20240423	194100	7167135730	18670	18670	18670	18670	0
115	20240423	194000	7167135730	18670	18670	18670	18670	0
116	20240423	193900	7167135730	18670	18670	18670	18670	0
117	20240423	193800	7167135730	18670	18670	18670	18670	0
118	20240423	193700	7167135730	18670	18670	18670	18670	0
119	20240423	193600	7167135730	18670	18670	18670	18670	0
120	20240423	193500	7167135730	18670	18670	18670	18670	0
121	20240423	193400	7167135730	18670	18670	18670	18670	0
122	20240423	193300	7167135730	18670	18670	18670	18670	11146
123	20240423	193200	7167135730	18670	18670	18670	18670	0
124	20240423	193100	7167135730	18670	18670	18670	18670	0
125	20240423	193000	7167135730	18670	18670	18670	18670	0
126	20240423	192900	7167135730	18670	18670	18670	18670	0
127	20240423	192800	7167135730	18670	18670	18670	18670	0
128	20240423	192700	7167135730	18670	18670	18670	18670	0
129	20240423	192600	7167135730	18670	18670	18670	18670	0
130	20240423	192500	7167135730	18670	18670	18670	18670	0
131	20240423	192400	7167135730	18670	18670	18670	18670	0
132	20240423	192300	7167135730	18670	18670	18670	18670	0
133	20240423	192200	7167135730	18670	18670	18670	18670	0
134	20240423	192100	7167135730	18670	18670	18670	18670	0
135	20240423	192000	7167135730	18670	18670	18670	18670	0
136	20240423	191900	7167135730	18670	18670	18670	18670	0
137	20240423	191800	7167135730	18670	18670	18670	18670	0
138	20240423	191700	7167135730	18670	18670	18670	18670	0
139	20240423	191600	7167135730	18670	18670	18670	18670	0
140	20240423	191500	7167135730	18670	18670	18670	18670	0
141	20240423	191400	7167135730	18670	18670	18670	18670	0
142	20240423	191300	7167135730	18670	18670	18670	18670	0
143	20240423	191200	7167135730	18670	18670	18670	18670	0
144	20240423	191100	7167135730	18670	18670	18670	18670	0
145	20240423	191000	7167135730	18670	18670	18670	18670	0
146	20240423	190900	7167135730	18670	18670	18670	18670	0
147	20240423	190800	7167135730	18670	18670	18670	18670	0
148	20240423	190700	7167135730	18670	18670	18670	18670	0
149	20240423	190600	7167135730	18670	18670	18670	18670	0
150	20240423	190500	7167135730	18670	18670	18670	18670	0
151	20240423	190400	7167135730	18670	18670	18670	18670	0
152	20240423	190300	7167135730	18670	18670	18670	18670	11146
153	20240423	190200	7167135730	18670	18670	18670	18670	0
154	20240423	190100	7167135730	18670	18670	18670	18670	0
155	20240423	190000	7167135730	18670	18670	18670	18670	0
156	20240423	185900	7167135730	18670	18670	18670	18670	0
157	20240423	185800	7167135730	18670	18670	18670	18670	0
158	20240423	185700	7167135730	18670	18670	18670	18670	0
159	20240423	185600	7167135730	18670	18670	18670	18670	0
160	20240423	185500	7167135730	18670	18670	18670	18670	0
161	20240423	185400	7167135730	18670	18670	18670	18670	0
162	20240423	185300	7167135730	18670	18670	18670	18670	0
163	20240423	185200	7167135730	18670	18670	18670	18670	0
164	20240423	185100	7167135730	18670	18670	18670	18670	0
165	20240423	185000	7167135730	18670	18670	18670	18670	0
166	20240423	184900	7167135730	18670	18670	18670	18670	0
167	20240423	184800	7167135730	18670	18670	18670	18670	0
168	20240423	184700	7167135730	18670	18670	18670	18670	0
169	20240423	184600	7167135730	18670	18670	18670	18670	0
170	20240423	184500	7167135730	18670	18670	18670	18670	0
171	20240423	184400	7167135730	18670	18670	18670	18670	0
172	20240423	184300	7167135730	18670	18670	18670	18670	0
173	20240423	184200	7167135730	18670	18670	18670	18670	0
174	20240423	184100	7167135730	18670	18670	18670	18670	0
175	20240423	184000	7167135730	18670	18670	18670	18670	0
176	20240423	183900	7167135730	18670	18670	18670	18670	0
177	20240423	183800	7167135730	18670	18670	18670	18670	0
178	20240423	183700	7167135730	18670	18670	18670	18670	0
179	20240423	183600	7167135730	18670	18670	18670	18670	0
180	20240423	183500	7167135730	18670	18670	18670	18670	0
181	20240423	183400	7167135730	18670	18670	18670	18670	0
182	20240423	183300	7167135730	18670	18670	18670	18670	11146
183	20240423	183200	7167135730	18670	18670	18670	18670	0
184	20240423	183100	7167135730	18670	18670	18670	18670	0
185	20240423	183000	7167135730	18670	18670	18670	18670	0
186	20240423	182900	7167135730	18670	18670	18670	18670	0
187	20240423	182800	7167135730	18670	18670	18670	18670	0
188	20240423	182700	7167135730	18670	18670	18670	18670	0
189	20240423	182600	7167135730	18670	18670	18670	18670	0
190	20240423	182500	7167135730	18670	18670	18670	18670	0
191	20240423	182400	7167135730	18670	18670	18670	18670	0
192	20240423	182300	7167135730	18670	18670	18670	18670	0
193	20240423	182200	7167135730	18670	18670	18670	18670	0
194	20240423	182100	7167135730	18670	18670	18670	18670	0
195	20240423	182000	7167135730	18670	18670	18670	18670	0
196	20240423	181900	7167135730	18670	18670	18670	18670	0
197	20240423	181800	7167135730	18670	18670	18670	18670	0
198	20240423	181700	7167135730	18670	18670	18670	18670	0
199	20240423	181600	7167135730	18670	18670	18670	18670	0
200	20240423	181500	7167135730	18670	18670	18670	18670	0
201	20240423	181400	7167135730	18670	18670	18670	18670	0
202	20240423	181300	7167135730	18670	18670	18670	18670	0
203	20240423	181200	7167135730	18670	18670	18670	18670	0
204	20240423	181100	7167135730	18670	18670	18670	18670	0
205	20240423	181000	7167135730	18670	18670	18670	18670	0
206	20240423	180900	7167135730	18670	18670	18670	18670	0
207	20240423	180800	7167135730	18670	18670	18670	18670	0
208	20240423	180700	7167135730	18670	18670	18670	18670	0
209	20240423	180600	7167135730	18670	18670	18670	18670	0
210	20240423	180500	7167135730	18670	18670	18670	18670	0
211	20240423	180400	7167135730	18670	18670	18670	18670	0
212	20240423	180300	7167135730	18670	18670	18670	18670	11146
213	20240423	180200	7167135730	18670	18670	18670	18670	0
214	20240423	180100	7167135730	18670	18670	18670	18670	0
215	20240423	180000	7167135730	18670	18670	18670	18670	0
216	20240423	175900	7167135730	18670	18670	18670	18670	0
217	20240423	175800	7167135730	18670	18670	18670	18670	0
218	20240423	175700	7167135730	18670	18670	18670	18670	0
219	20240423	175600	7167135730	18670	18670	18670	18670	0
220	20240423	175500	7167135730	18670	18670	18670	18670	0
221	20240423	175400	7167135730	18670	18670	18670	18670	0
222	20240423	175300	7167135730	18670	18670	18670	18670	0
223	20240423	175200	7167135730	18670	18670	18670	18670	0
224	20240423	175100	7167135730	18670	18670	18670	18670	0
225	20240423	175000	7167135730	18670	18670	18670	18670	0
226	20240423	174900	7167135730	18670	18670	18670	18670	0
227	20240423	174800	7167135730	18670	18670	18670	18670	0
228	20240423	174700	7167135730	18670	18670	18670	18670	0
229	20240423	174600	7167135730	18670	18670	18670	18670	0
230	20240423	174500	7167135730	18670	18670	18670	18670	0
231	20240423	174400	7167135730	18670	18670	18670	18670	0
232	20240423	174300	7167135730	18670	18670	18670	18670	0
233	20240423	174200	7167135730	18670	18670	18670	18670	0
234	20240423	174100	7167135730	18670	18670	18670	18670	0
235	20240423	174000	7167135730	18670	18670	18670	18670	0
236	20240423	173900	7167135730	18670	18670	18670	18670	0
237	20240423	173800	7167135730	18670	18670	18670	18670	0
238	20240423	173700	7167135730	18670	18670	18670	18670	0
239	20240423	173600	7167135730	18670	18670	18670	18670	0
240	20240423	173500	7167135730	18670	18670	18670	18670	0
241	20240423	173400	7167135730	18670	18670	18670	18670	0
242	20240423	173300	7167135730	18670	18670	18670	18670	11146
243	20240423	173200	7167135730	18670	18670	18670	18670	0
244	20240423	173100	7167135730	18670	18670	18670	18670	0
245	20240423	173000	7167135730	18670	18670	18670	18670	0
246	20240423	172900	7167135730	18670	18670	18670	18670	0
247	20240423	172800	7167135730	18670	18670	18670	18670	0
248	20240423	172700	7167135730	18670	18670	18670	18670	0
249	20240423	172600	7167135730	18670	18670	18670	18670	0
250	20240423	172500	7167135730	18670	18670	18670	18670	0
251	20240423	172400	7167135730	18670	18670	18670	18670	0
252	20240423	172300	7167135730	18670	18670	18670	18670	0
253	20240423	172200	7167135730	18670	18670	18670	18670	0
254	20240423	172100	7167135730	18670	18670	18670	18670	0
255	20240423	172000	7167135730	18670	18670	18670	18670	0
256	20240423	171900	7167135730	18670	18670	18670	18670	0
257	20240423	171800	7167135730	18670	18670	18670	18670	0
258	20240423	171700	7167135730	18670	18670	18670	18670	0
259	20240423	171600	7167135730	18670	18670	18670	18670	0
260	20240423	171500	7167135730	18670	18670	18670	18670	0
261	20240423	171400	7167135730	18670	18670	18670	18670	0
262	20240423	171300	7167135730	18670	18670	18670	18670	0
263	20240423	171200	7167135730	18670	18670	18670	18670	0
264	20240423	171100	7167135730	18670	18670	18670	18670	0
265	20240423	171000	7167135730	18670	18670	18670	18670	0
266	20240423	170900	7167135730	18670	18670	18670	18670	0
267	20240423	170800	7167135730	18670	18670	18670	18670	0
268	20240423	170700	7167135730	18670	18670	18670	18670	0
269	20240423	170600	7167135730	18670	18670	18670	18670	0
270	20240423	170500	7167135730	18670	18670	18670	18670	0
271	20240423	170400	7167135730	18670	18670	18670	18670	0
272	20240423	170300	7167135730	18670	18670	18670	18670	11146
273	20240423	170200	7167135730	18670	18670	18670	18670	0
274	20240423	170100	7167135730	18670	18670	18670	18670	0
275	20240423	170000	7167135730	18670	18670	18670	18670	0
276	20240423	165900	7167135730	18670	18670	18670	18670	0
277	20240423	165800	7167135730	18670	18670	18670	18670	0
278	20240423	165700	7167135730	18670	18670	18670	18670	0
279	20240423	165600	7167135730	18670	18670	18670	18670	0
280	20240423	165500	7167135730	18670	18670	18670	18670	0
281	20240423	165400	7167135730	18670	18670	18670	18670	0
282	20240423	165300	7167135730	18670	18670	18670	18670	0
283	20240423	165200	7167135730	18670	18670	18670	18670	0
284	20240423	165100	7167135730	18670	18670	18670	18670	0
285	20240423	165000	7167135730	18670	18670	18670	18670	0
286	20240423	164900	7167135730	18670	18670	18670	18670	0
287	20240423	164800	7167135730	18670	18670	18670	18670	0
288	20240423	164700	7167135730	18670	18670	18670	18670	0
289	20240423	164600	7167135730	18670	18670	18670	18670	0
290	20240423	164500	7167135730	18670	18670	18670	18670	0
291	20240423	164400	7167135730	18670	18670	18670	18670	0
292	20240423	164300	7167135730	18670	18670	18670	18670	0
293	20240423	164200	7167135730	18670	18670	18670	18670	0
294	20240423	164100	7167135730	18670	18670	18670	18670	0
295	20240423	164000	7167135730	18670	18670	18670	18670	0
296	20240423	163900	7167135730	18670	18670	18670	18670	0
297	20240423	163800	7167135730	18670	18670	18670	18670	0
298	20240423	163700	7167135730	18670	18670	18670	18670	0
299	20240423	163600	7167135730	18670	18670	18670	18670	0
300	20240423	163500	7167135730	18670	18670	18670	18670	0
301	20240423	163400	7167135730	18670	18670	18670	18670	0
302	20240423	163300	7167135730	18670	18670	18670	18670	11146
303	20240423	163200	7167135730	18670	18670	18670	18670	0
304	20240423	163100	7167135730	18670	18670	18670	18670	0
305	20240423	163000	7167135730	18670	18670	18670	18670	0
306	20240423	162900	7167135730	18670	18670	18670	18670	0
307	20240423	162800	7167135730	18670	18670	18670	18670	0
308	20240423	162700	7167135730	18670	18670	18670	18670	0
309	20240423	162600	7167135730	18670	18670	18670	18670	0
310	20240423	162500	7167135730	18670	18670	18670	18670	0
311	20240423	162400	7167135730	18670	18670	18670	18670	0
312	20240423	162300	7167135730	18670	18670	18670	18670	0
313	20240423	162200	7167135730	18670	18670	18670	18670	0
314	20240423	162100	7167135730	18670	18670	18670	18670	0
315	20240423	162000	7167135730	18670	18670	18670	18670	0
316	20240423	161900	7167135730	18670	18670	18670	18670	0
317	20240423	161800	7167135730	18670	18670	18670	18670	0
318	20240423	161700	7167135730	18670	18670	18670	18670	0
319	20240423	161600	7167135730	18670	18670	18670	18670	0
320	20240423	161500	7167135730	18670	18670	18670	18670	0
321	20240423	161400	7167135730	18670	18670	18670	18670	0
322	20240423	161300	7167135730	18670	18670	18670	18670	0
323	20240423	161200	7167135730	18670	18670	18670	18670	0
324	20240423	161100	7167135730	18670	18670	18670	18670	0
325	20240423	161000	7167135730	18670	18670	18670	18670	0
326	20240423	160900	7167135730	18670	18670	18670	18670	0
327	20240423	160800	7167135730	18670	18670	18670	18670	0
328	20240423	160700	7167135730	18670	18670	18670	18670	0
329	20240423	160600	7167135730	18670	18670	18670	18670	0
330	20240423	160500	7167135730	18670	18670	18670	18670	0
331	20240423	160400	7167135730	18670	18670	18670	18670	0
332	20240423	160300	7167135730	18670	18670	18670	18670	11146
333	20240423	160200	7167135730	18670	18670	18670	18670	0
334	20240423	160100	7167135730	18670	18670	18670	18670	0
335	20240423	160000	7167135730	18670	18670	18670	18670	0
336	20240423	155900	7167135730	18670	18670	18670	18670	0
337	20240423	155800	7167135730	18670	18670	18670	18670	0
338	20240423	155700	7167135730	18670	18670	18670	18670	0
339	20240423	155600	7167135730	18670	18670	18670	18670	0
340	20240423	155500	7167135730	18670	18670	18670	18670	0
341	20240423	155400	7167135730	18670	18670	18670	18670	0
342	20240423	155300	7167135730	18670	18670	18670	18670	0
343	20240423	155200	7167135730	18670	18670	18670	18670	0
344	20240423	155100	7167135730	18670	18670	18670	18670	0
345	20240423	155000	7167135730	18670	18670	18670	18670	0
346	20240423	154900	7167135730	18670	18670	18670	18670	0
347	20240423	154800	7167135730	18670	18670	18670	18670	0
348	20240423	154700	7167135730	18670	18670	18670	18670	0
349	20240423	154600	7167135730	18670	18670	18670	18670	0
350	20240423	154500	7167135730	18670	18670	18670	18670	0
351	20240423	154400	7167135730	18670	18670	18670	18670	0
352	20240423	154300	7167135730	18670	18670	18670	18670	0
353	20240423	154200	7167135730	18670	18670	18670	18670	0
354	20240423	154100	7167135730	18670	18670	18670	18670	0
355	20240423	154000	7167135730	18670	18670	18670	18670	0
356	20240423	153900	7167135730	18670	18670	18670	18670	0
357	20240423	153800	7167135730	18670	18670	18670	18670	0
358	20240423	153700	7167135730	18670	18670	18670	18670	0
359	20240423	153600	7167135730	18670	18670	18670	18670	0
360	20240423	153500	7167135730	18670	18670	18670	18670	0
361	20240423	153400	7167135730	18670	18670	18670	18670	0
362	20240423	153300	7167135730	18670	18670	18670	18670	11146
363	20240423	153200	7167135730	18670	18670	18670	18670	0
364	20240423	153100	7167135730	18670	18670	18670	18670	0
365	20240423	153000	7167135730	18670	18670	18670	18670	11146
366	20240423	152900	6959039910	18740	18740	18740	18740	0
367	20240423	152800	6959039910	18740	18740	18740	18740	0
368	20240423	152700	6959039910	18740	18740	18740	18740	0
369	20240423	152600	6959039910	18740	18740	18740	18740	0
370	20240423	152500	6959039910	18740	18740	18740	18740	0
371	20240423	152400	6959039910	18740	18740	18740	18740	0
372	20240423	152300	6959039910	18740	18740	18740	18740	0
373	20240423	152200	6959039910	18740	18740	18740	18740	0
374	20240423	152100	6959039910	18740	18740	18740	18740	0
375	20240423	152000	6959039910	18740	18740	18740	18740	0
376	20240423	151900	6959039910	18740	18740	18770	18730	2736
377	20240423	151800	6907767520	18740	18750	18750	18740	1282
378	20240423	151700	6883742790	18740	18740	18750	18740	677
379	20240423	151600	6871054490	18770	18760	18770	18740	1860
380	20240423	151500	6836169780	18760	18760	18770	18760	955
381	20240423	151400	6818253950	18760	18740	18760	18740	1225
382	20240423	151300	6795283700	18740	18740	18760	18740	1889
383	20240423	151200	6759867240	18750	18730	18750	18720	1097
384	20240423	151100	6739322150	18720	18730	18740	18720	591
385	20240423	151000	6728250760	18720	18720	18740	18710	926
386	20240423	150900	6710912140	18720	18720	18730	18720	252
387	20240423	150800	6706194320	18720	18720	18740	18720	1815
388	20240423	150700	6672201400	18730	18720	18740	18710	468
389	20240423	150600	6663437290	18720	18710	18720	18710	880
390	20240423	150500	6646966670	18720	18720	18730	18700	1362
391	20240423	150400	6621477570	18720	18730	18740	18700	531
392	20240423	150300	6611541210	18720	18690	18720	18690	2701
393	20240423	150200	6561037730	18690	18690	18690	18680	371
394	20240423	150100	6554105700	18690	18680	18690	18660	1907
395	20240423	150000	6518505110	18670	18680	18680	18650	3261
396	20240423	145900	6457629340	18670	18680	18690	18670	445
397	20240423	145800	6449316410	18680	18690	18690	18670	2029
398	20240423	145700	6411416260	18690	18680	18690	18670	1819
399	20240423	145600	6377437140	18680	18690	18690	18680	1427
400	20240423	145500	6350780240	18690	18690	18690	18680	767
401	20240423	145400	6336451940	18690	18680	18690	18670	713
402	20240423	145300	6323136550	18680	18710	18710	18680	5763
403	20240423	145200	6215404670	18710	18710	18710	18700	1311
404	20240423	145100	6190885000	18710	18730	18730	18710	2065
405	20240423	145000	6152247720	18730	18720	18730	18720	965
406	20240423	144900	6134182770	18720	18730	18730	18720	3397
407	20240423	144800	6070586360	18730	18720	18740	18720	736
408	20240423	144700	6056804250	18720	18720	18730	18710	1013
409	20240423	144600	6037844240	18710	18710	18720	18710	1124
410	20240423	144500	6016808940	18710	18710	18720	18700	1981
411	20240423	144400	5979744960	18710	18710	18720	18700	1608
412	20240423	144300	5949664980	18710	18720	18730	18710	1513
413	20240423	144200	5921350890	18720	18720	18730	18720	1213
414	20240423	144100	5898643520	18720	18720	18730	18720	385
415	20240423	144000	5891436300	18720	18730	18730	18720	1215
416	20240423	143900	5868689800	18720	18730	18740	18720	446
417	20240423	143800	5860335520	18740	18750	18750	18740	892
418	20240423	143700	5843617340	18760	18750	18760	18750	366
419	20240423	143600	5836754820	18750	18740	18750	18740	507
420	20240423	143500	5827249890	18750	18750	18770	18750	73
421	20240423	143400	5825881010	18750	18750	18750	18740	635
422	20240423	143300	5813977100	18760	18720	18760	18720	1462
423	20240423	143200	5786591170	18720	18730	18730	18720	559
424	20240423	143100	5776125610	18730	18750	18750	18730	1466
425	20240423	143000	5748651760	18740	18740	18750	18740	510
426	20240423	142900	5739092130	18750	18750	18760	18750	193
427	20240423	142800	5735472780	18750	18760	18760	18750	495
428	20240423	142700	5726189600	18770	18780	18780	18750	605
429	20240423	142600	5714839400	18780	18770	18780	18770	600
430	20240423	142500	5703575070	18780	18760	18790	18760	389
431	20240423	142400	5696273190	18760	18800	18800	18750	561
432	20240423	142300	5685738290	18800	18750	18800	18750	1010
433	20240423	142200	5666759120	18740	18740	18790	18720	2449
434	20240423	142100	5620859200	18720	18730	18760	18720	1617
435	20240423	142000	5590575820	18710	18710	18740	18700	1003
436	20240423	141900	5571801820	18710	18720	18720	18700	1059
437	20240423	141800	5551995950	18720	18700	18720	18690	1476
438	20240423	141700	5524388610	18690	18690	18700	18690	317
439	20240423	141600	5518463850	18680	18700	18760	18680	1338
440	20240423	141500	5493439610	18700	18700	18700	18660	3779
441	20240423	141400	5422827870	18690	18710	18710	18690	3022
442	20240423	141300	5366322990	18710	18720	18730	18700	2992
443	20240423	141200	5310336700	18720	18740	18740	18720	2475
444	20240423	141100	5263987010	18730	18720	18730	18710	940
445	20240423	141000	5246386630	18720	18750	18750	18710	2289
446	20240423	140900	5203504620	18750	18770	18770	18750	922
447	20240423	140800	5186207670	18770	18780	18780	18760	798
448	20240423	140700	5171230110	18790	18810	18810	18790	2738
449	20240423	140600	5119756200	18810	18830	18830	18810	1543
450	20240423	140500	5090723530	18830	18840	18840	18830	265
451	20240423	140400	5085731420	18840	18830	18840	18830	1256
452	20240423	140300	5062070680	18850	18820	18850	18820	1386
453	20240423	140200	5035953830	18830	18850	18850	18820	1781
454	20240423	140100	5002411840	18850	18870	18870	18850	3887
455	20240423	140000	4929107810	18880	18880	18880	18870	537
456	20240423	135900	4918974540	18880	18880	18890	18880	659
457	20240423	135800	4906532610	18890	18890	18890	18880	568
458	20240423	135700	4895808380	18890	18880	18890	18880	260
459	20240423	135600	4890899360	18880	18890	18890	18880	632
460	20240423	135500	4878966470	18880	18890	18890	18880	660
461	20240423	135400	4866502380	18890	18900	18900	18890	880
462	20240423	135300	4849877480	18900	18910	18910	18900	398
463	20240423	135200	4842355250	18910	18910	18910	18900	544
464	20240423	135100	4832071360	18910	18900	18910	18900	930
465	20240423	135000	4814490510	18900	18900	18910	18900	535
466	20240423	134900	4804378660	18900	18920	18920	18900	175
467	20240423	134800	4801068800	18920	18920	18920	18920	442
468	20240423	134700	4792706160	18920	18940	18940	18920	691
469	20240423	134600	4779618820	18930	18930	18930	18920	565
470	20240423	134500	4768928960	18920	18960	18980	18920	4058
471	20240423	134400	4692136410	18950	18940	18950	18920	829
472	20240423	134300	4676436370	18940	18940	18950	18940	298
473	20240423	134200	4670790850	18920	18920	18920	18920	230
474	20240423	134100	4666439250	18910	18910	18950	18910	905
475	20240423	134000	4649309120	18910	18900	18910	18900	362
476	20240423	133900	4642466000	18900	18890	18910	18880	997
477	20240423	133800	4623622940	18890	18910	18910	18890	413
478	20240423	133700	4615820880	18900	18890	18900	18890	416
479	20240423	133600	4607959480	18890	18900	18900	18890	366
480	20240423	133500	4601045700	18890	18890	18890	18890	693
481	20240423	133400	4587954930	18900	18910	18910	18890	423
482	20240423	133300	4579960890	18900	18900	18910	18900	763
483	20240423	133200	4565539290	18900	18890	18900	18890	515
484	20240423	133100	4555810400	18900	18900	18900	18900	518
485	20240423	133000	4546020200	18900	18900	18900	18900	1050
486	20240423	132900	4526175200	18900	18890	18910	18890	1580
487	20240423	132800	4496312110	18880	18890	18890	18880	481
488	20240423	132700	4487226340	18890	18890	18890	18890	655
489	20240423	132600	4474853390	18890	18900	18900	18890	2835
490	20240423	132500	4421274380	18900	18910	18910	18900	1079
491	20240423	132400	4400880660	18910	18940	18950	18900	4640
492	20240423	132300	4313071530	18950	18940	18950	18940	937
493	20240423	132200	4295324630	18940	18940	18950	18940	1034
494	20240423	132100	4275740600	18940	18950	18950	18940	1049
495	20240423	132000	4255872390	18940	18940	18950	18940	1336
496	20240423	131900	4230567550	18940	18950	18960	18940	782
497	20240423	131800	4215748180	18960	18960	18960	18960	166
498	20240423	131700	4212600820	18960	18960	18970	18960	370
499	20240423	131600	4205585520	18960	18960	18970	18960	211
500	20240423	131500	4201584940	18960	18960	18960	18960	358
501	20240423	131400	4194797260	18960	18970	18970	18960	1566
502	20240423	131300	4165105200	18970	18970	18980	18960	733
503	20240423	131200	4151205850	18970	18960	18970	18960	143
504	20240423	131100	4148494460	18960	18990	18990	18960	165
505	20240423	131000	4145363980	18990	19000	19000	18970	494
506	20240423	130900	4135981000	19000	18970	19000	18960	3406
507	20240423	130800	4071301420	18970	18970	18970	18970	241
508	20240423	130700	4066729650	18970	18960	18970	18950	2446
509	20240423	130600	4020364650	18960	18980	18980	18950	3114
510	20240423	130500	3961314140	18980	18980	18980	18970	225
511	20240423	130400	3957045630	18970	18970	18980	18960	788
512	20240423	130300	3942097180	18970	18990	18990	18970	1758
513	20240423	130200	3908728620	18990	19010	19010	18990	2052
514	20240423	130100	3869737830	19010	19030	19030	19010	1043
515	20240423	130000	3849905040	19040	19030	19040	19030	6
516	20240423	125900	3849790850	19030	19030	19030	19020	330
517	20240423	125800	3843512290	19030	19040	19040	19030	293
518	20240423	125700	3837934860	19050	19050	19050	19040	138
519	20240423	125600	3835307300	19060	19040	19060	19040	496
520	20240423	125500	3825860520	19050	19050	19060	19040	323
521	20240423	125400	3819709460	19050	19050	19050	19040	243
522	20240423	125300	3815081630	19050	19060	19060	19040	820
523	20240423	125200	3799464500	19050	19050	19060	19050	441
524	20240423	125100	3791062420	19050	19060	19060	19050	503
525	20240423	125000	3781479240	19050	19070	19070	19050	444
526	20240423	124900	3773018670	19070	19060	19070	19050	165
527	20240423	124800	3769875070	19060	19070	19070	19050	332
528	20240423	124700	3763547210	19070	19060	19070	19050	636
529	20240423	124600	3751427180	19060	19060	19070	19050	373
530	20240423	124500	3744317950	19060	19060	19070	19050	347
531	20240423	124400	3737705440	19060	19060	19070	19050	172
532	20240423	124300	3734427270	19050	19060	19060	19050	186
533	20240423	124200	3730883430	19050	19080	19080	19050	287
534	20240423	124100	3725414740	19080	19090	19090	19080	120
535	20240423	124000	3723123960	19090	19040	19090	19040	232
536	20240423	123900	3718703570	19050	19060	19060	19040	481
537	20240423	123800	3709541910	19050	19050	19060	19050	363
538	20240423	123700	3702626730	19040	19040	19040	19020	774
539	20240423	123600	3687896600	19040	19050	19060	19040	528
540	20240423	123500	3677838220	19060	19050	19060	19050	134
541	20240423	123400	3675285500	19050	19050	19050	19050	363
542	20240423	123300	3668370350	19030	19040	19040	19030	60
543	20240423	123200	3667228250	19040	19000	19040	19000	221
544	20240423	123100	3663026510	19010	19000	19010	19000	695
545	20240423	123000	3649819390	19010	19010	19010	19010	66
546	20240423	122900	3648564730	19010	19000	19010	19000	599
547	20240423	122800	3637182010	19010	19010	19010	19010	0
548	20240423	122700	3637182010	19010	19010	19010	19000	280
549	20240423	122600	3631861720	19000	19010	19010	19000	1498
550	20240423	122500	3603399470	19010	19010	19010	19000	407
551	20240423	122400	3595663970	19010	19010	19010	19000	1500
552	20240423	122300	3567160330	19020	19020	19040	19020	723
553	20240423	122200	3553403210	19020	19020	19020	19020	62
554	20240423	122100	3552223970	19010	19010	19020	19010	591
555	20240423	122000	3540989050	19010	19020	19020	19010	212
556	20240423	121900	3536958130	19010	19020	19040	19010	1311
557	20240423	121800	3512031870	19010	19010	19010	19010	384
558	20240423	121700	3504732030	19020	19010	19020	19010	133
559	20240423	121600	3502203690	19010	19010	19020	19010	568
560	20240423	121500	3491402670	19010	19020	19020	19010	384
561	20240423	121400	3484102060	19020	19020	19030	19020	181
562	20240423	121300	3480659430	19010	19020	19020	19010	390
563	20240423	121200	3473243760	19030	19010	19030	19010	351
564	20240423	121100	3466567710	19010	19010	19010	19010	164
565	20240423	121000	3463450070	19000	19000	19010	19000	1122
566	20240423	120900	3442130490	19000	19010	19010	19000	113
567	20240423	120800	3439983330	19000	19010	19020	19000	1371
568	20240423	120700	3413923100	19010	19020	19020	19010	191
569	20240423	120600	3410291990	19010	19010	19010	19010	1559
570	20240423	120500	3380655400	19010	19010	19010	19010	711
571	20240423	120400	3367139290	19010	19020	19020	19010	1546
572	20240423	120300	3337735250	19020	19020	19030	19020	464
573	20240423	120200	3328909130	19030	19030	19030	19020	1701
574	20240423	120100	3296542320	19030	19040	19040	19030	1063
575	20240423	120000	3276304060	19060	19050	19060	19040	447
576	20240423	115900	3267790140	19040	19040	19040	19040	346
577	20240423	115800	3261202300	19040	19040	19050	19040	182
578	20240423	115700	3257736920	19040	19050	19050	19040	1074
579	20240423	115600	3237287390	19060	19040	19060	19040	165
580	20240423	115500	3234145490	19050	19040	19060	19040	418
581	20240423	115400	3226183830	19040	19050	19050	19040	743
582	20240423	115300	3212036400	19050	19050	19060	19040	888
583	20240423	115200	3195119260	19050	19060	19060	19050	171
584	20240423	115100	3191861570	19060	19060	19060	19050	181
585	20240423	115000	3188413030	19060	19060	19060	19050	285
586	20240423	114900	3182981160	19050	19050	19050	19040	593
587	20240423	114800	3171689980	19050	19050	19060	19050	188
588	20240423	114700	3168108570	19060	19060	19060	19050	255
589	20240423	114600	3163250610	19050	19060	19060	19050	990
590	20240423	114500	3144389890	19060	19070	19070	19060	111
591	20240423	114400	3142274220	19060	19050	19060	19040	715
592	20240423	114300	3128655800	19050	19060	19060	19050	534
593	20240423	114200	3118481810	19060	19070	19070	19050	281
594	20240423	114100	3113126410	19060	19090	19090	19060	2156
595	20240423	114000	3071998700	19110	19120	19120	19090	536
596	20240423	113900	3061761980	19120	19120	19120	19090	315
597	20240423	113800	3055740260	19130	19160	19160	19090	298
598	20240423	113700	3050035160	19140	19080	19140	19070	563
599	20240423	113600	3039270890	19140	19080	19140	19070	559
600	20240423	113500	3028605490	19070	19080	19100	19070	282
601	20240423	113400	3023225650	19080	19080	19100	19070	415
602	20240423	113300	3015306480	19080	19080	19100	19080	654
603	20240423	113200	3002826720	19090	19100	19110	19080	505
604	20240423	113100	2993185000	19100	19090	19110	19080	288
605	20240423	113000	2987687130	19090	19090	19090	19080	398
606	20240423	112900	2980091780	19090	19100	19100	19080	171
607	20240423	112800	2976828530	19100	19140	19140	19100	681
608	20240423	112700	2963820350	19080	19140	19140	19080	4394
609	20240423	112600	2879871020	19130	19150	19150	19100	254
610	20240423	112500	2875010620	19160	19090	19160	19090	1042
611	20240423	112400	2855099640	19100	19050	19100	19040	1621
612	20240423	112300	2824214330	19040	19030	19050	19020	873
613	20240423	112200	2807594930	19020	19020	19050	19020	453
614	20240423	112100	2798972930	19030	19020	19030	19020	953
615	20240423	112000	2780843940	19020	19060	19060	19020	1745
616	20240423	111900	2747622870	19050	19060	19070	19050	400
617	20240423	111800	2739998050	19050	19030	19050	19020	255
618	20240423	111700	2735143850	19030	19020	19030	19020	649
619	20240423	111600	2722798130	19020	19030	19040	19020	2121
620	20240423	111500	2682448010	19040	19050	19060	19040	902
621	20240423	111400	2665260510	19050	19110	19110	19050	1906
622	20240423	111300	2628866510	19110	19120	19130	19100	798
623	20240423	111200	2613614150	19110	19140	19160	19110	721
624	20240423	111100	2599817320	19140	19110	19140	19110	337
625	20240423	111000	2593371050	19110	19090	19110	19090	518
626	20240423	110900	2583477980	19090	19110	19110	19080	818
627	20240423	110800	2567860020	19090	19070	19090	19070	214
628	20240423	110700	2563778710	19070	19090	19090	19040	441
629	20240423	110600	2555377850	19030	19030	19130	19010	320
630	20240423	110500	2549286510	19030	19000	19170	19000	477
631	20240423	110400	2540201350	19020	18970	19020	18930	3203
632	20240423	110300	2479413260	18950	18980	18980	18930	2813
633	20240423	110200	2426105270	18980	19010	19020	18980	2693
634	20240423	110100	2374925890	19010	19110	19110	19000	3808
635	20240423	110000	2302421460	19120	19180	19180	19100	3944
636	20240423	105900	2226979260	19170	19180	19180	19170	601
637	20240423	105800	2215457920	19180	19190	19210	19180	1688
638	20240423	105700	2183057160	19180	19170	19200	19170	763
639	20240423	105600	2168423720	19180	19200	19200	19170	2459
640	20240423	105500	2121260720	19200	19310	19360	19200	4126
641	20240423	105400	2041751810	19310	19420	19430	19310	8190
642	20240423	105300	1883026050	19410	19430	19440	19400	3769
643	20240423	105200	1809838060	19430	19440	19440	19430	195
644	20240423	105100	1806047730	19440	19480	19480	19430	4687
645	20240423	105000	1714854050	19490	19480	19490	19480	116
646	20240423	104900	1712594200	19490	19500	19500	19490	284
647	20240423	104800	1707058700	19500	19470	19530	19470	269
648	20240423	104700	1701817870	19480	19480	19500	19480	152
649	20240423	104600	1698856370	19490	19510	19510	19490	116
650	20240423	104500	1696595070	19510	19510	19510	19510	28
651	20240423	104400	1696048790	19480	19480	19510	19480	265
652	20240423	104300	1690886110	19480	19480	19540	19480	74
653	20240423	104200	1689443570	19530	19480	19530	19470	69
654	20240423	104100	1688098410	19480	19470	19540	19470	150
655	20240423	104000	1685171510	19550	19520	19550	19460	340
656	20240423	103900	1678527730	19540	19460	19540	19460	51
657	20240423	103800	1677533970	19540	19540	19540	19460	58
658	20240423	103700	1676402570	19460	19500	19510	19450	479
659	20240423	103600	1667072080	19550	19460	19550	19460	93
660	20240423	103500	1665259160	19460	19460	19460	19450	53
661	20240423	103400	1664227950	19490	19450	19490	19450	128
662	20240423	103300	1661736400	19450	19500	19500	19450	90
663	20240423	103200	1659983450	19470	19450	19470	19440	129
664	20240423	103100	1657475030	19440	19460	19460	19440	480
665	20240423	103000	1648139410	19470	19440	19470	19440	234
666	20240423	102900	1643586430	19440	19480	19480	19440	210
667	20240423	102800	1639497950	19470	19500	19500	19470	17
668	20240423	102700	1639166920	19510	19430	19510	19430	101
669	20240423	102600	1637203210	19470	19430	19470	19420	422
670	20240423	102500	1629004140	19410	19450	19450	19410	3483
671	20240423	102400	1561334250	19450	19510	19510	19450	857
672	20240423	102300	1544636880	19510	19460	19510	19460	736
673	20240423	102200	1530296720	19450	19430	19460	19430	502
674	20240423	102100	1520536360	19430	19430	19430	19430	67
675	20240423	102000	1519234550	19430	19420	19450	19420	304
676	20240423	101900	1513330180	19420	19420	19460	19410	757
677	20240423	101800	1498629820	19410	19430	19430	19410	1809
678	20240423	101700	1463497640	19430	19470	19470	19430	2688
679	20240423	101600	1411199200	19480	19510	19510	19480	1240
680	20240423	101500	1387032380	19510	19520	19520	19470	1565
681	20240423	101400	1356539060	19530	19520	19540	19500	3556
682	20240423	101300	1287188840	19520	19530	19540	19510	2456
683	20240423	101200	1239250600	19550	19580	19580	19530	3047
684	20240423	101100	1179672090	19580	19580	19630	19570	638
685	20240423	101000	1167180640	19580	19660	19660	19580	5398
686	20240423	100900	1061318730	19660	19680	19680	19660	1904
687	20240423	100800	1023878910	19670	19670	19670	19670	531
688	20240423	100700	1013434140	19680	19680	19680	19680	216
689	20240423	100600	1009183260	19730	19680	19730	19680	37
690	20240423	100500	1008454850	19680	19680	19690	19680	98
691	20240423	100400	1006525920	19750	19750	19760	19680	157
692	20240423	100300	1003425900	19750	19750	19750	19670	386
693	20240423	100200	995824170	19690	19690	19690	19690	143
694	20240423	100100	993008500	19690	19690	19690	19690	80
695	20240423	100000	991433300	19690	19710	19770	19690	85
696	20240423	095900	989756590	19660	19710	19770	19660	410
697	20240423	095800	981692250	19710	19650	19710	19650	115
698	20240423	095700	979427460	19630	19730	19770	19630	180
699	20240423	095600	975885220	19720	19770	19770	19710	384
700	20240423	095500	968304310	19770	19700	19770	19700	2911
701	20240423	095400	910911910	19700	19650	19700	19650	206
702	20240423	095300	906859420	19610	19640	19690	19610	2865
703	20240423	095200	850629740	19600	19640	19640	19600	283
704	20240423	095100	845082780	19580	19610	19610	19580	1263
705	20240423	095000	820333820	19610	19660	19660	19610	31
706	20240423	094900	819725510	19590	19590	19590	19590	105
707	20240423	094800	817668560	19580	19580	19610	19580	243
708	20240423	094700	812910320	19570	19550	19670	19550	823
709	20240423	094600	796753460	19550	19570	19570	19550	534
710	20240423	094500	786313020	19570	19570	19570	19570	283
711	20240423	094400	780774710	19570	19570	19570	19550	100
712	20240423	094300	778819100	19560	19570	19680	19560	1044
713	20240423	094200	758393000	19570	19600	19600	19570	372
714	20240423	094100	751106940	19600	19600	19600	19600	487
715	20240423	094000	741561740	19710	19700	19710	19560	1941
716	20240423	093900	703467750	19700	19710	19720	19700	734
717	20240423	093800	689003380	19710	19740	19740	19710	337
718	20240423	093700	682358450	19740	19730	19740	19720	255
719	20240423	093600	677327460	19730	19730	19730	19730	120
720	20240423	093500	674959860	19740	19730	19740	19730	446
721	20240423	093400	666160120	19730	19770	19770	19730	1817
722	20240423	093300	630261700	19770	19810	19810	19770	1264
723	20240423	093200	605250090	19840	19840	19840	19840	20
724	20240423	093100	604853290	19840	19850	19850	19840	37
725	20240423	093000	604119180	19850	19850	19880	19850	65
726	20240423	092900	602828090	19850	19820	19850	19820	225
727	20240423	092800	598363900	19820	19840	19840	19820	184
728	20240423	092700	594715780	19840	19840	19840	19830	162
729	20240423	092600	591501970	19820	19820	19820	19820	0
730	20240423	092500	591501970	19820	19820	19820	19820	5
731	20240423	092400	591402870	19820	19820	19840	19820	382
732	20240423	092300	583827970	19790	19790	19790	19790	20
733	20240423	092200	583432170	19810	19810	19810	19800	724
734	20240423	092100	569090260	19810	19820	19840	19810	559
735	20240423	092000	558011630	19820	19820	19820	19820	139
736	20240423	091900	555256650	19770	19810	19810	19760	734
737	20240423	091800	540726990	19810	19760	19810	19730	1815
738	20240423	091700	504845130	19760	19720	19760	19700	1614
739	20240423	091600	473024790	19700	19790	19790	19700	3161
740	20240423	091500	410620270	19800	19820	19820	19800	2577
741	20240423	091400	359588580	19820	19820	19840	19820	430
742	20240423	091300	351063750	19820	19850	19850	19820	850
743	20240423	091200	334201710	19870	19880	19880	19860	1070
744	20240423	091100	312938250	19880	19910	19920	19880	675
745	20240423	091000	299502030	19910	19910	19910	19910	249
746	20240423	090900	294544440	19930	19920	19930	19900	211
747	20240423	090800	290343020	19920	19880	19920	19870	229
748	20240423	090700	285790550	19940	19860	19940	19860	232
749	20240423	090600	281180540	19940	19940	19940	19850	1684
750	20240423	090500	247682010	19940	19890	19950	19890	1720
751	20240423	090400	213446040	19900	19910	19910	19900	567
752	20240423	090300	202160120	19900	19960	19960	19900	2689
753	20240423	090200	148563130	19940	19940	19950	19940	715
754	20240423	090100	134302350	19940	20000	20050	19930	3169
755	20240423	090000	70948550	20000	20050	20050	20000	3539