KissMeData/336370/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212500	25605530860	16930	16930	16930	16930	15122
3	20240404	212400	25605530860	16930	16930	16930	16930	0
4	20240404	212300	25605530860	16930	16930	16930	16930	0
5	20240404	212200	25605530860	16930	16930	16930	16930	0
6	20240404	212100	25605530860	16930	16930	16930	16930	0
7	20240404	212000	25605530860	16930	16930	16930	16930	0
8	20240404	211900	25605530860	16930	16930	16930	16930	0
9	20240404	211800	25605530860	16930	16930	16930	16930	0
10	20240404	211700	25605530860	16930	16930	16930	16930	0
11	20240404	211600	25605530860	16930	16930	16930	16930	0
12	20240404	211500	25605530860	16930	16930	16930	16930	0
13	20240404	211400	25605530860	16930	16930	16930	16930	0
14	20240404	211300	25605530860	16930	16930	16930	16930	0
15	20240404	211200	25605530860	16930	16930	16930	16930	0
16	20240404	211100	25605530860	16930	16930	16930	16930	0
17	20240404	211000	25605530860	16930	16930	16930	16930	0
18	20240404	210900	25605530860	16930	16930	16930	16930	0
19	20240404	210800	25605530860	16930	16930	16930	16930	0
20	20240404	210700	25605530860	16930	16930	16930	16930	0
21	20240404	210600	25605530860	16930	16930	16930	16930	0
22	20240404	210500	25605530860	16930	16930	16930	16930	0
23	20240404	210400	25605530860	16930	16930	16930	16930	0
24	20240404	210300	25605530860	16930	16930	16930	16930	0
25	20240404	210200	25605530860	16930	16930	16930	16930	0
26	20240404	210100	25605530860	16930	16930	16930	16930	0
27	20240404	210000	25605530860	16930	16930	16930	16930	0
28	20240404	205900	25605530860	16930	16930	16930	16930	0
29	20240404	205800	25605530860	16930	16930	16930	16930	0
30	20240404	205700	25605530860	16930	16930	16930	16930	0
31	20240404	205600	25605530860	16930	16930	16930	16930	0
32	20240404	205500	25605530860	16930	16930	16930	16930	15122
33	20240404	205400	25605530860	16930	16930	16930	16930	0
34	20240404	205300	25605530860	16930	16930	16930	16930	0
35	20240404	205200	25605530860	16930	16930	16930	16930	0
36	20240404	205100	25605530860	16930	16930	16930	16930	0
37	20240404	205000	25605530860	16930	16930	16930	16930	0
38	20240404	204900	25605530860	16930	16930	16930	16930	0
39	20240404	204800	25605530860	16930	16930	16930	16930	0
40	20240404	204700	25605530860	16930	16930	16930	16930	0
41	20240404	204600	25605530860	16930	16930	16930	16930	0
42	20240404	204500	25605530860	16930	16930	16930	16930	0
43	20240404	204400	25605530860	16930	16930	16930	16930	0
44	20240404	204300	25605530860	16930	16930	16930	16930	0
45	20240404	204200	25605530860	16930	16930	16930	16930	0
46	20240404	204100	25605530860	16930	16930	16930	16930	0
47	20240404	204000	25605530860	16930	16930	16930	16930	0
48	20240404	203900	25605530860	16930	16930	16930	16930	0
49	20240404	203800	25605530860	16930	16930	16930	16930	0
50	20240404	203700	25605530860	16930	16930	16930	16930	0
51	20240404	203600	25605530860	16930	16930	16930	16930	0
52	20240404	203500	25605530860	16930	16930	16930	16930	0
53	20240404	203400	25605530860	16930	16930	16930	16930	0
54	20240404	203300	25605530860	16930	16930	16930	16930	0
55	20240404	203200	25605530860	16930	16930	16930	16930	0
56	20240404	203100	25605530860	16930	16930	16930	16930	0
57	20240404	203000	25605530860	16930	16930	16930	16930	0
58	20240404	202900	25605530860	16930	16930	16930	16930	0
59	20240404	202800	25605530860	16930	16930	16930	16930	0
60	20240404	202700	25605530860	16930	16930	16930	16930	0
61	20240404	202600	25605530860	16930	16930	16930	16930	0
62	20240404	202500	25605530860	16930	16930	16930	16930	15122
63	20240404	202400	25605530860	16930	16930	16930	16930	0
64	20240404	202300	25605530860	16930	16930	16930	16930	0
65	20240404	202200	25605530860	16930	16930	16930	16930	0
66	20240404	202100	25605530860	16930	16930	16930	16930	0
67	20240404	202000	25605530860	16930	16930	16930	16930	0
68	20240404	201900	25605530860	16930	16930	16930	16930	0
69	20240404	201800	25605530860	16930	16930	16930	16930	0
70	20240404	201700	25605530860	16930	16930	16930	16930	0
71	20240404	201600	25605530860	16930	16930	16930	16930	0
72	20240404	201500	25605530860	16930	16930	16930	16930	0
73	20240404	201400	25605530860	16930	16930	16930	16930	0
74	20240404	201300	25605530860	16930	16930	16930	16930	0
75	20240404	201200	25605530860	16930	16930	16930	16930	0
76	20240404	201100	25605530860	16930	16930	16930	16930	0
77	20240404	201000	25605530860	16930	16930	16930	16930	0
78	20240404	200900	25605530860	16930	16930	16930	16930	0
79	20240404	200800	25605530860	16930	16930	16930	16930	0
80	20240404	200700	25605530860	16930	16930	16930	16930	0
81	20240404	200600	25605530860	16930	16930	16930	16930	0
82	20240404	200500	25605530860	16930	16930	16930	16930	0
83	20240404	200400	25605530860	16930	16930	16930	16930	0
84	20240404	200300	25605530860	16930	16930	16930	16930	0
85	20240404	200200	25605530860	16930	16930	16930	16930	0
86	20240404	200100	25605530860	16930	16930	16930	16930	0
87	20240404	200000	25605530860	16930	16930	16930	16930	0
88	20240404	195900	25605530860	16930	16930	16930	16930	0
89	20240404	195800	25605530860	16930	16930	16930	16930	0
90	20240404	195700	25605530860	16930	16930	16930	16930	0
91	20240404	195600	25605530860	16930	16930	16930	16930	0
92	20240404	195500	25605530860	16930	16930	16930	16930	15122
93	20240404	195400	25605530860	16930	16930	16930	16930	0
94	20240404	195300	25605530860	16930	16930	16930	16930	0
95	20240404	195200	25605530860	16930	16930	16930	16930	0
96	20240404	195100	25605530860	16930	16930	16930	16930	0
97	20240404	195000	25605530860	16930	16930	16930	16930	0
98	20240404	194900	25605530860	16930	16930	16930	16930	0
99	20240404	194800	25605530860	16930	16930	16930	16930	0
100	20240404	194700	25605530860	16930	16930	16930	16930	0
101	20240404	194600	25605530860	16930	16930	16930	16930	0
102	20240404	194500	25605530860	16930	16930	16930	16930	0
103	20240404	194400	25605530860	16930	16930	16930	16930	0
104	20240404	194300	25605530860	16930	16930	16930	16930	0
105	20240404	194200	25605530860	16930	16930	16930	16930	0
106	20240404	194100	25605530860	16930	16930	16930	16930	0
107	20240404	194000	25605530860	16930	16930	16930	16930	0
108	20240404	193900	25605530860	16930	16930	16930	16930	0
109	20240404	193800	25605530860	16930	16930	16930	16930	0
110	20240404	193700	25605530860	16930	16930	16930	16930	0
111	20240404	193600	25605530860	16930	16930	16930	16930	0
112	20240404	193500	25605530860	16930	16930	16930	16930	0
113	20240404	193400	25605530860	16930	16930	16930	16930	0
114	20240404	193300	25605530860	16930	16930	16930	16930	0
115	20240404	193200	25605530860	16930	16930	16930	16930	0
116	20240404	193100	25605530860	16930	16930	16930	16930	0
117	20240404	193000	25605530860	16930	16930	16930	16930	0
118	20240404	192900	25605530860	16930	16930	16930	16930	0
119	20240404	192800	25605530860	16930	16930	16930	16930	0
120	20240404	192700	25605530860	16930	16930	16930	16930	0
121	20240404	192600	25605530860	16930	16930	16930	16930	0
122	20240404	192500	25605530860	16930	16930	16930	16930	15122
123	20240404	192400	25605530860	16930	16930	16930	16930	0
124	20240404	192300	25605530860	16930	16930	16930	16930	0
125	20240404	192200	25605530860	16930	16930	16930	16930	0
126	20240404	192100	25605530860	16930	16930	16930	16930	0
127	20240404	192000	25605530860	16930	16930	16930	16930	0
128	20240404	191900	25605530860	16930	16930	16930	16930	0
129	20240404	191800	25605530860	16930	16930	16930	16930	0
130	20240404	191700	25605530860	16930	16930	16930	16930	0
131	20240404	191600	25605530860	16930	16930	16930	16930	0
132	20240404	191500	25605530860	16930	16930	16930	16930	0
133	20240404	191400	25605530860	16930	16930	16930	16930	0
134	20240404	191300	25605530860	16930	16930	16930	16930	0
135	20240404	191200	25605530860	16930	16930	16930	16930	0
136	20240404	191100	25605530860	16930	16930	16930	16930	0
137	20240404	191000	25605530860	16930	16930	16930	16930	0
138	20240404	190900	25605530860	16930	16930	16930	16930	0
139	20240404	190800	25605530860	16930	16930	16930	16930	0
140	20240404	190700	25605530860	16930	16930	16930	16930	0
141	20240404	190600	25605530860	16930	16930	16930	16930	0
142	20240404	190500	25605530860	16930	16930	16930	16930	0
143	20240404	190400	25605530860	16930	16930	16930	16930	0
144	20240404	190300	25605530860	16930	16930	16930	16930	0
145	20240404	190200	25605530860	16930	16930	16930	16930	0
146	20240404	190100	25605530860	16930	16930	16930	16930	0
147	20240404	190000	25605530860	16930	16930	16930	16930	0
148	20240404	185900	25605530860	16930	16930	16930	16930	0
149	20240404	185800	25605530860	16930	16930	16930	16930	0
150	20240404	185700	25605530860	16930	16930	16930	16930	0
151	20240404	185600	25605530860	16930	16930	16930	16930	0
152	20240404	185500	25605530860	16930	16930	16930	16930	15122
153	20240404	185400	25605530860	16930	16930	16930	16930	0
154	20240404	185300	25605530860	16930	16930	16930	16930	0
155	20240404	185200	25605530860	16930	16930	16930	16930	0
156	20240404	185100	25605530860	16930	16930	16930	16930	0
157	20240404	185000	25605530860	16930	16930	16930	16930	0
158	20240404	184900	25605530860	16930	16930	16930	16930	0
159	20240404	184800	25605530860	16930	16930	16930	16930	0
160	20240404	184700	25605530860	16930	16930	16930	16930	0
161	20240404	184600	25605530860	16930	16930	16930	16930	0
162	20240404	184500	25605530860	16930	16930	16930	16930	0
163	20240404	184400	25605530860	16930	16930	16930	16930	0
164	20240404	184300	25605530860	16930	16930	16930	16930	0
165	20240404	184200	25605530860	16930	16930	16930	16930	0
166	20240404	184100	25605530860	16930	16930	16930	16930	0
167	20240404	184000	25605530860	16930	16930	16930	16930	0
168	20240404	183900	25605530860	16930	16930	16930	16930	0
169	20240404	183800	25605530860	16930	16930	16930	16930	0
170	20240404	183700	25605530860	16930	16930	16930	16930	0
171	20240404	183600	25605530860	16930	16930	16930	16930	0
172	20240404	183500	25605530860	16930	16930	16930	16930	0
173	20240404	183400	25605530860	16930	16930	16930	16930	0
174	20240404	183300	25605530860	16930	16930	16930	16930	0
175	20240404	183200	25605530860	16930	16930	16930	16930	0
176	20240404	183100	25605530860	16930	16930	16930	16930	0
177	20240404	183000	25605530860	16930	16930	16930	16930	0
178	20240404	182900	25605530860	16930	16930	16930	16930	0
179	20240404	182800	25605530860	16930	16930	16930	16930	0
180	20240404	182700	25605530860	16930	16930	16930	16930	0
181	20240404	182600	25605530860	16930	16930	16930	16930	0
182	20240404	182500	25605530860	16930	16930	16930	16930	15122
183	20240404	182400	25605530860	16930	16930	16930	16930	0
184	20240404	182300	25605530860	16930	16930	16930	16930	0
185	20240404	182200	25605530860	16930	16930	16930	16930	0
186	20240404	182100	25605530860	16930	16930	16930	16930	0
187	20240404	182000	25605530860	16930	16930	16930	16930	0
188	20240404	181900	25605530860	16930	16930	16930	16930	0
189	20240404	181800	25605530860	16930	16930	16930	16930	0
190	20240404	181700	25605530860	16930	16930	16930	16930	0
191	20240404	181600	25605530860	16930	16930	16930	16930	0
192	20240404	181500	25605530860	16930	16930	16930	16930	0
193	20240404	181400	25605530860	16930	16930	16930	16930	0
194	20240404	181300	25605530860	16930	16930	16930	16930	0
195	20240404	181200	25605530860	16930	16930	16930	16930	0
196	20240404	181100	25605530860	16930	16930	16930	16930	0
197	20240404	181000	25605530860	16930	16930	16930	16930	0
198	20240404	180900	25605530860	16930	16930	16930	16930	0
199	20240404	180800	25605530860	16930	16930	16930	16930	0
200	20240404	180700	25605530860	16930	16930	16930	16930	0
201	20240404	180600	25605530860	16930	16930	16930	16930	0
202	20240404	180500	25605530860	16930	16930	16930	16930	0
203	20240404	180400	25605530860	16930	16930	16930	16930	0
204	20240404	180300	25605530860	16930	16930	16930	16930	0
205	20240404	180200	25605530860	16930	16930	16930	16930	0
206	20240404	180100	25605530860	16930	16930	16930	16930	0
207	20240404	180000	25605530860	16930	16930	16930	16930	0
208	20240404	175900	25605530860	16930	16930	16930	16930	0
209	20240404	175800	25605530860	16930	16930	16930	16930	0
210	20240404	175700	25605530860	16930	16930	16930	16930	0
211	20240404	175600	25605530860	16930	16930	16930	16930	0
212	20240404	175500	25605530860	16930	16930	16930	16930	15122
213	20240404	175400	25605530860	16930	16930	16930	16930	0
214	20240404	175300	25605530860	16930	16930	16930	16930	0
215	20240404	175200	25605530860	16930	16930	16930	16930	0
216	20240404	175100	25605530860	16930	16930	16930	16930	0
217	20240404	175000	25605530860	16930	16930	16930	16930	0
218	20240404	174900	25605530860	16930	16930	16930	16930	0
219	20240404	174800	25605530860	16930	16930	16930	16930	0
220	20240404	174700	25605530860	16930	16930	16930	16930	0
221	20240404	174600	25605530860	16930	16930	16930	16930	0
222	20240404	174500	25605530860	16930	16930	16930	16930	0
223	20240404	174400	25605530860	16930	16930	16930	16930	0
224	20240404	174300	25605530860	16930	16930	16930	16930	0
225	20240404	174200	25605530860	16930	16930	16930	16930	0
226	20240404	174100	25605530860	16930	16930	16930	16930	0
227	20240404	174000	25605530860	16930	16930	16930	16930	0
228	20240404	173900	25605530860	16930	16930	16930	16930	0
229	20240404	173800	25605530860	16930	16930	16930	16930	0
230	20240404	173700	25605530860	16930	16930	16930	16930	0
231	20240404	173600	25605530860	16930	16930	16930	16930	0
232	20240404	173500	25605530860	16930	16930	16930	16930	0
233	20240404	173400	25605530860	16930	16930	16930	16930	0
234	20240404	173300	25605530860	16930	16930	16930	16930	0
235	20240404	173200	25605530860	16930	16930	16930	16930	0
236	20240404	173100	25605530860	16930	16930	16930	16930	0
237	20240404	173000	25605530860	16930	16930	16930	16930	0
238	20240404	172900	25605530860	16930	16930	16930	16930	0
239	20240404	172800	25605530860	16930	16930	16930	16930	0
240	20240404	172700	25605530860	16930	16930	16930	16930	0
241	20240404	172600	25605530860	16930	16930	16930	16930	0
242	20240404	172500	25605530860	16930	16930	16930	16930	15122
243	20240404	172400	25605530860	16930	16930	16930	16930	0
244	20240404	172300	25605530860	16930	16930	16930	16930	0
245	20240404	172200	25605530860	16930	16930	16930	16930	0
246	20240404	172100	25605530860	16930	16930	16930	16930	0
247	20240404	172000	25605530860	16930	16930	16930	16930	0
248	20240404	171900	25605530860	16930	16930	16930	16930	0
249	20240404	171800	25605530860	16930	16930	16930	16930	0
250	20240404	171700	25605530860	16930	16930	16930	16930	0
251	20240404	171600	25605530860	16930	16930	16930	16930	0
252	20240404	171500	25605530860	16930	16930	16930	16930	0
253	20240404	171400	25605530860	16930	16930	16930	16930	0
254	20240404	171300	25605530860	16930	16930	16930	16930	0
255	20240404	171200	25605530860	16930	16930	16930	16930	0
256	20240404	171100	25605530860	16930	16930	16930	16930	0
257	20240404	171000	25605530860	16930	16930	16930	16930	0
258	20240404	170900	25605530860	16930	16930	16930	16930	0
259	20240404	170800	25605530860	16930	16930	16930	16930	0
260	20240404	170700	25605530860	16930	16930	16930	16930	0
261	20240404	170600	25605530860	16930	16930	16930	16930	0
262	20240404	170500	25605530860	16930	16930	16930	16930	0
263	20240404	170400	25605530860	16930	16930	16930	16930	0
264	20240404	170300	25605530860	16930	16930	16930	16930	0
265	20240404	170200	25605530860	16930	16930	16930	16930	0
266	20240404	170100	25605530860	16930	16930	16930	16930	0
267	20240404	170000	25605530860	16930	16930	16930	16930	0
268	20240404	165900	25605530860	16930	16930	16930	16930	0
269	20240404	165800	25605530860	16930	16930	16930	16930	0
270	20240404	165700	25605530860	16930	16930	16930	16930	0
271	20240404	165600	25605530860	16930	16930	16930	16930	0
272	20240404	165500	25605530860	16930	16930	16930	16930	15122
273	20240404	165400	25605530860	16930	16930	16930	16930	0
274	20240404	165300	25605530860	16930	16930	16930	16930	0
275	20240404	165200	25605530860	16930	16930	16930	16930	0
276	20240404	165100	25605530860	16930	16930	16930	16930	0
277	20240404	165000	25605530860	16930	16930	16930	16930	0
278	20240404	164900	25605530860	16930	16930	16930	16930	0
279	20240404	164800	25605530860	16930	16930	16930	16930	0
280	20240404	164700	25605530860	16930	16930	16930	16930	0
281	20240404	164600	25605530860	16930	16930	16930	16930	0
282	20240404	164500	25605530860	16930	16930	16930	16930	0
283	20240404	164400	25605530860	16930	16930	16930	16930	0
284	20240404	164300	25605530860	16930	16930	16930	16930	0
285	20240404	164200	25605530860	16930	16930	16930	16930	0
286	20240404	164100	25605530860	16930	16930	16930	16930	0
287	20240404	164000	25605530860	16930	16930	16930	16930	0
288	20240404	163900	25605530860	16930	16930	16930	16930	0
289	20240404	163800	25605530860	16930	16930	16930	16930	0
290	20240404	163700	25605530860	16930	16930	16930	16930	0
291	20240404	163600	25605530860	16930	16930	16930	16930	0
292	20240404	163500	25605530860	16930	16930	16930	16930	0
293	20240404	163400	25605530860	16930	16930	16930	16930	0
294	20240404	163300	25605530860	16930	16930	16930	16930	0
295	20240404	163200	25605530860	16930	16930	16930	16930	0
296	20240404	163100	25605530860	16930	16930	16930	16930	0
297	20240404	163000	25605530860	16930	16930	16930	16930	0
298	20240404	162900	25605530860	16930	16930	16930	16930	0
299	20240404	162800	25605530860	16930	16930	16930	16930	0
300	20240404	162700	25605530860	16930	16930	16930	16930	0
301	20240404	162600	25605530860	16930	16930	16930	16930	0
302	20240404	162500	25605530860	16930	16930	16930	16930	15122
303	20240404	162400	25605530860	16930	16930	16930	16930	0
304	20240404	162300	25605530860	16930	16930	16930	16930	0
305	20240404	162200	25605530860	16930	16930	16930	16930	0
306	20240404	162100	25605530860	16930	16930	16930	16930	0
307	20240404	162000	25605530860	16930	16930	16930	16930	0
308	20240404	161900	25605530860	16930	16930	16930	16930	0
309	20240404	161800	25605530860	16930	16930	16930	16930	0
310	20240404	161700	25605530860	16930	16930	16930	16930	0
311	20240404	161600	25605530860	16930	16930	16930	16930	0
312	20240404	161500	25605530860	16930	16930	16930	16930	0
313	20240404	161400	25605530860	16930	16930	16930	16930	0
314	20240404	161300	25605530860	16930	16930	16930	16930	0
315	20240404	161200	25605530860	16930	16930	16930	16930	0
316	20240404	161100	25605530860	16930	16930	16930	16930	0
317	20240404	161000	25605530860	16930	16930	16930	16930	0
318	20240404	160900	25605530860	16930	16930	16930	16930	0
319	20240404	160800	25605530860	16930	16930	16930	16930	0
320	20240404	160700	25605530860	16930	16930	16930	16930	0
321	20240404	160600	25605530860	16930	16930	16930	16930	0
322	20240404	160500	25605530860	16930	16930	16930	16930	0
323	20240404	160400	25605530860	16930	16930	16930	16930	0
324	20240404	160300	25605530860	16930	16930	16930	16930	0
325	20240404	160200	25605530860	16930	16930	16930	16930	0
326	20240404	160100	25605530860	16930	16930	16930	16930	0
327	20240404	160000	25605530860	16930	16930	16930	16930	0
328	20240404	155900	25605530860	16930	16930	16930	16930	0
329	20240404	155800	25605530860	16930	16930	16930	16930	0
330	20240404	155700	25605530860	16930	16930	16930	16930	0
331	20240404	155600	25605530860	16930	16930	16930	16930	0
332	20240404	155500	25605530860	16930	16930	16930	16930	15122
333	20240404	155400	25605530860	16930	16930	16930	16930	0
334	20240404	155300	25605530860	16930	16930	16930	16930	0
335	20240404	155200	25605530860	16930	16930	16930	16930	0
336	20240404	155100	25605530860	16930	16930	16930	16930	0
337	20240404	155000	25605530860	16930	16930	16930	16930	0
338	20240404	154900	25605530860	16930	16930	16930	16930	0
339	20240404	154800	25605530860	16930	16930	16930	16930	0
340	20240404	154700	25605530860	16930	16930	16930	16930	0
341	20240404	154600	25605530860	16930	16930	16930	16930	0
342	20240404	154500	25605530860	16930	16930	16930	16930	0
343	20240404	154400	25605530860	16930	16930	16930	16930	0
344	20240404	154300	25605530860	16930	16930	16930	16930	0
345	20240404	154200	25605530860	16930	16930	16930	16930	0
346	20240404	154100	25605530860	16930	16930	16930	16930	0
347	20240404	154000	25605530860	16930	16930	16930	16930	0
348	20240404	153900	25605530860	16930	16930	16930	16930	0
349	20240404	153800	25605530860	16930	16930	16930	16930	0
350	20240404	153700	25605530860	16930	16930	16930	16930	0
351	20240404	153600	25605530860	16930	16930	16930	16930	0
352	20240404	153500	25605530860	16930	16930	16930	16930	0
353	20240404	153400	25605530860	16930	16930	16930	16930	0
354	20240404	153300	25605530860	16930	16930	16930	16930	0
355	20240404	153200	25605530860	16930	16930	16930	16930	0
356	20240404	153100	25605530860	16930	16930	16930	16930	0
357	20240404	153000	25605530860	16930	16930	16930	16930	15122
358	20240404	152900	25349515400	16900	16900	16900	16900	0
359	20240404	152800	25349515400	16900	16900	16900	16900	0
360	20240404	152700	25349515400	16900	16900	16900	16900	0
361	20240404	152600	25349515400	16900	16900	16900	16900	0
362	20240404	152500	25349515400	16900	16900	16900	16900	0
363	20240404	152400	25349515400	16900	16900	16900	16900	0
364	20240404	152300	25349515400	16900	16900	16900	16900	0
365	20240404	152200	25349515400	16900	16900	16900	16900	0
366	20240404	152100	25349515400	16900	16900	16900	16900	0
367	20240404	152000	25349515400	16900	16900	16900	16900	0
368	20240404	151900	25349515400	16900	16920	16940	16880	4238
369	20240404	151800	25277851960	16910	16900	16930	16900	2819
370	20240404	151700	25230172820	16910	16910	16930	16890	6516
371	20240404	151600	25120038710	16910	16910	16930	16900	3423
372	20240404	151500	25062170990	16900	16930	16940	16900	5139
373	20240404	151400	24975235430	16930	16950	16950	16930	826
374	20240404	151300	24961242030	16950	16960	16960	16930	693
375	20240404	151200	24949503990	16960	16950	16960	16930	2280
376	20240404	151100	24910862690	16930	16930	16950	16930	488
377	20240404	151000	24902600010	16930	16970	16970	16930	1024
378	20240404	150900	24885249970	16960	16970	16970	16950	940
379	20240404	150800	24869306800	16950	16950	16970	16920	7782
380	20240404	150700	24737470460	16960	16960	16970	16950	1483
381	20240404	150600	24712320310	16960	16970	16970	16960	3955
382	20240404	150500	24645232070	16980	17000	17000	16970	542
383	20240404	150400	24636026830	17000	16980	17000	16960	4958
384	20240404	150300	24551865300	16980	17010	17010	16970	2741
385	20240404	150200	24505328870	17010	16990	17010	16980	3889
386	20240404	150100	24439222230	16980	16990	16990	16980	743
387	20240404	150000	24426603800	16990	17000	17000	16990	1208
388	20240404	145900	24406079500	16990	17000	17000	16990	321
389	20240404	145800	24400623750	16990	17000	17000	16990	1083
390	20240404	145700	24382222850	17000	17010	17010	17000	1003
391	20240404	145600	24365166300	17010	17020	17020	17000	802
392	20240404	145500	24351524470	17020	17040	17040	16990	2429
393	20240404	145400	24310234670	17040	16990	17050	16990	1634
394	20240404	145300	24282442180	16990	16990	17000	16990	484
395	20240404	145200	24274217730	16990	16990	16990	16980	2045
396	20240404	145100	24239476730	16980	16980	17010	16980	236
397	20240404	145000	24235467430	16980	16980	16980	16960	3003
398	20240404	144900	24184521450	16960	16990	16990	16960	3483
399	20240404	144800	24125439810	16990	16990	16990	16990	283
400	20240404	144700	24120631640	16990	16980	16990	16970	411
401	20240404	144600	24113655030	16980	17010	17010	16970	2170
402	20240404	144500	24076811910	17030	17040	17070	17030	2693
403	20240404	144400	24030944480	17090	17030	17090	17030	2198
404	20240404	144300	23993461580	17030	17040	17040	17030	685
405	20240404	144200	23981792540	17040	17030	17040	17000	1641
406	20240404	144100	23953873120	17030	17030	17030	17010	963
407	20240404	144000	23937480350	17030	17040	17040	17020	707
408	20240404	143900	23925439230	17030	17070	17070	17030	2462
409	20240404	143800	23883430810	17070	17020	17070	17010	1568
410	20240404	143700	23856699400	17030	17030	17030	17010	624
411	20240404	143600	23846082700	17030	16970	17030	16970	4102
412	20240404	143500	23776404480	16970	16990	16990	16970	503
413	20240404	143400	23767860360	16990	16980	16990	16980	505
414	20240404	143300	23759280910	16970	16990	17000	16970	753
415	20240404	143200	23746493410	16990	17000	17000	16980	663
416	20240404	143100	23735225290	16980	17010	17010	16980	275
417	20240404	143000	23730550730	17010	16980	17020	16960	1552
418	20240404	142900	23704182740	16990	16980	16990	16960	3272
419	20240404	142800	23648671660	16980	16990	16990	16940	5998
420	20240404	142700	23546948120	16990	17030	17030	16990	1473
421	20240404	142600	23521903370	17030	17040	17040	17000	6044
422	20240404	142500	23419054290	17040	17050	17050	17040	3499
423	20240404	142400	23359420750	17040	17050	17050	17040	459
424	20240404	142300	23351595390	17050	17050	17050	17040	1105
425	20240404	142200	23332755230	17040	17050	17060	17040	688
426	20240404	142100	23321028740	17050	17050	17050	17040	865
427	20240404	142000	23306280590	17050	17050	17050	17040	698
428	20240404	141900	23294380200	17050	17050	17050	17030	140
429	20240404	141800	23291993710	17050	17040	17050	17020	1690
430	20240404	141700	23263214350	17050	17040	17060	17030	1274
431	20240404	141600	23241498850	17050	17070	17070	17040	351
432	20240404	141500	23235514380	17080	17030	17080	17020	2355
433	20240404	141400	23195403540	17030	17020	17030	17010	1533
434	20240404	141300	23169321900	17010	17040	17040	17010	2091
435	20240404	141200	23133732540	17020	17050	17080	17020	1422
436	20240404	141100	23109515480	17050	17030	17050	17030	1424
437	20240404	141000	23085261720	17030	17060	17060	17030	2127
438	20240404	140900	23049019230	17090	17040	17090	17030	1362
439	20240404	140800	23025795550	17040	17090	17090	17040	1137
440	20240404	140700	23006394380	17090	17090	17100	17090	566
441	20240404	140600	22996719400	17100	17080	17100	17080	321
442	20240404	140500	22991233770	17080	17090	17090	17080	557
443	20240404	140400	22981717450	17090	17100	17110	17090	2430
444	20240404	140300	22940162300	17100	17090	17100	17090	319
445	20240404	140200	22934709080	17090	17080	17090	17070	739
446	20240404	140100	22922092620	17080	17130	17130	17070	2680
447	20240404	140000	22876268020	17130	17120	17130	17090	2573
448	20240404	135900	22832237080	17110	17110	17140	17090	4726
449	20240404	135800	22751379410	17130	17150	17150	17100	1708
450	20240404	135700	22722150180	17110	17090	17160	17090	4605
451	20240404	135600	22643305070	17100	17030	17100	17020	1614
452	20240404	135500	22615794130	17030	17050	17060	17030	1999
453	20240404	135400	22581722940	17060	17060	17090	17060	1052
454	20240404	135300	22563773260	17090	17090	17110	17060	1887
455	20240404	135200	22531547680	17090	17100	17100	17080	875
456	20240404	135100	22516595560	17100	17100	17100	17080	154
457	20240404	135000	22513962520	17100	17090	17100	17080	2362
458	20240404	134900	22473603460	17110	17110	17120	17090	1413
459	20240404	134800	22449435650	17120	17130	17140	17120	783
460	20240404	134700	22436022200	17130	17170	17170	17130	890
461	20240404	134600	22420750850	17170	17140	17180	17140	838
462	20240404	134500	22406370230	17140	17140	17190	17140	1023
463	20240404	134400	22388805380	17140	17170	17170	17120	900
464	20240404	134300	22373370140	17120	17130	17150	17100	2876
465	20240404	134200	22324106860	17130	17180	17180	17130	2066
466	20240404	134100	22288656220	17180	17100	17180	17100	1069
467	20240404	134000	22270329030	17100	17110	17110	17080	3375
468	20240404	133900	22212643390	17100	17090	17160	17080	3914
469	20240404	133800	22145727520	17100	17170	17170	17090	8943
470	20240404	133700	21992483870	17160	17140	17220	17140	4944
471	20240404	133600	21907534190	17150	17220	17220	17130	8153
472	20240404	133500	21767523990	17200	17160	17230	17160	3980
473	20240404	133400	21699080040	17170	17220	17240	17160	8519
474	20240404	133300	21552550120	17240	17260	17260	17210	7406
475	20240404	133200	21424934500	17260	17260	17280	17220	10061
476	20240404	133100	21251349140	17280	17180	17280	17170	11412
477	20240404	133000	21054577690	17180	17190	17210	17160	1972
478	20240404	132900	21020677310	17210	17150	17210	17110	2934
479	20240404	132800	20970255900	17110	17140	17150	17100	4028
480	20240404	132700	20901260020	17140	17180	17180	17140	2608
481	20240404	132600	20856526780	17170	17210	17260	17170	8994
482	20240404	132500	20701648650	17230	17240	17280	17180	16530
483	20240404	132400	20416548210	17230	17210	17240	17210	4040
484	20240404	132300	20346942540	17220	17230	17240	17190	2410
485	20240404	132200	20305472960	17230	17210	17250	17190	7532
486	20240404	132100	20175716860	17210	17090	17220	17090	14704
487	20240404	132000	19923296140	17090	17070	17090	17050	649
488	20240404	131900	19912221850	17060	17080	17090	17060	1260
489	20240404	131800	19890702180	17090	17100	17110	17090	801
490	20240404	131700	19877004390	17100	17090	17100	17090	1002
491	20240404	131600	19859871660	17090	17100	17100	17080	1307
492	20240404	131500	19837533880	17090	17090	17100	17090	1568
493	20240404	131400	19810730810	17080	17070	17090	17070	1837
494	20240404	131300	19779354270	17070	17050	17070	17010	598
495	20240404	131200	19769157300	17040	17010	17040	17000	3912
496	20240404	131100	19702590340	17010	17010	17020	17010	714
497	20240404	131000	19690442870	17010	17020	17020	17010	207
498	20240404	130900	19686919930	17020	17010	17020	17010	242
499	20240404	130800	19682802110	17010	17010	17020	17010	315
500	20240404	130700	19677442320	17020	17030	17030	17020	673
501	20240404	130600	19665987250	17020	17020	17030	17020	139
502	20240404	130500	19663620940	17010	17020	17030	17010	318
503	20240404	130400	19658208610	17020	17020	17030	17020	992
504	20240404	130300	19641323630	17020	17020	17030	17020	917
505	20240404	130200	19625709350	17020	17030	17030	17020	213
506	20240404	130100	19622081990	17030	17030	17030	17030	564
507	20240404	130000	19612477070	17030	17050	17070	17030	961
508	20240404	125900	19596099330	17050	17070	17070	17050	110
509	20240404	125800	19594223340	17070	17040	17080	17040	110
510	20240404	125700	19592345240	17080	17050	17080	17050	2640
511	20240404	125600	19547315890	17040	17020	17040	17010	2220
512	20240404	125500	19509525850	17020	17020	17030	17020	308
513	20240404	125400	19504282720	17020	17010	17020	17010	735
514	20240404	125300	19491777930	17010	17030	17030	17010	335
515	20240404	125200	19486076250	17020	17030	17030	17020	426
516	20240404	125100	19478824450	17020	17020	17030	17020	77
517	20240404	125000	19477513380	17020	17010	17030	17010	605
518	20240404	124900	19467219760	17010	17000	17010	17000	278
519	20240404	124800	19462493640	17000	17010	17010	17000	599
520	20240404	124700	19452307620	17020	17010	17020	17010	165
521	20240404	124600	19449500670	17010	17030	17040	17010	186
522	20240404	124500	19446334060	17040	17020	17040	17010	325
523	20240404	124400	19440798010	17010	17010	17020	16990	1153
524	20240404	124300	19421189580	17010	16990	17010	16990	66
525	20240404	124200	19420067700	17010	16950	17010	16940	1243
526	20240404	124100	19398968420	16950	16950	16960	16950	560
527	20240404	124000	19389476310	16950	16950	16990	16950	533
528	20240404	123900	19380441880	16950	16940	16990	16940	807
529	20240404	123800	19366760060	16960	16980	16980	16950	924
530	20240404	123700	19351094210	16950	16970	16980	16950	1287
531	20240404	123600	19329258530	16970	16980	16980	16950	154
532	20240404	123500	19326647110	16980	16940	16980	16940	655
533	20240404	123400	19315538760	16950	16980	16980	16950	619
534	20240404	123300	19305038730	16990	17020	17020	16990	351
535	20240404	123200	19299071710	17030	17050	17050	16990	544
536	20240404	123100	19289802620	17050	16900	17050	16900	2016
537	20240404	123000	19255594930	16920	16900	16920	16890	4380
538	20240404	122900	19181536990	16900	16920	16920	16900	1110
539	20240404	122800	19162772530	16930	16910	16930	16910	259
540	20240404	122700	19158390100	16910	16930	16930	16910	622
541	20240404	122600	19147869360	16930	16940	16940	16930	367
542	20240404	122500	19141652420	16940	16940	16940	16940	422
543	20240404	122400	19134503740	16940	16940	16950	16890	1870
544	20240404	122300	19102849020	16940	16940	16940	16910	624
545	20240404	122200	19092279060	16940	16940	16940	16910	261
546	20240404	122100	19087859050	16940	16950	16950	16890	123
547	20240404	122000	19085778190	16890	16910	16930	16880	3660
548	20240404	121900	19023936180	16910	16950	16950	16910	4006
549	20240404	121800	18956147830	16940	16930	16940	16930	554
550	20240404	121700	18946766730	16930	16930	16930	16930	430
551	20240404	121600	18939486830	16940	16940	16940	16930	1305
552	20240404	121500	18917392100	16980	16980	16980	16940	7238
553	20240404	121400	18794640760	16990	16990	16990	16990	20
554	20240404	121300	18794300960	16990	17020	17020	16990	835
555	20240404	121200	18780113150	17020	17020	17030	17000	736
556	20240404	121100	18767592070	17030	17030	17030	17010	970
557	20240404	121000	18751087220	17020	17010	17030	16990	1931
558	20240404	120900	18718225310	16990	16970	17020	16970	1934
559	20240404	120800	18685380420	16960	16970	16970	16960	944
560	20240404	120700	18669369270	16970	16970	16980	16960	2860
561	20240404	120600	18620838290	16980	16980	16980	16970	920
562	20240404	120500	18605222680	16990	17010	17010	16980	3562
563	20240404	120400	18544719580	17000	17010	17020	17000	1293
564	20240404	120300	18522726070	17010	17010	17010	17000	485
565	20240404	120200	18514478060	17010	17020	17020	17000	1141
566	20240404	120100	18495075390	17020	17030	17030	17020	516
567	20240404	120000	18486289320	17030	17010	17030	17010	362
568	20240404	115900	18480125600	17020	17010	17020	17010	393
569	20240404	115800	18473439890	17010	17030	17030	17010	836
570	20240404	115700	18459214170	17040	17030	17040	17030	118
571	20240404	115600	18457204480	17020	17050	17050	17020	1333
572	20240404	115500	18434504050	17050	17050	17050	17050	179
573	20240404	115400	18431452100	17050	17050	17050	17040	97
574	20240404	115300	18429798280	17050	17060	17080	17050	1113
575	20240404	115200	18410814890	17060	17060	17080	17060	686
576	20240404	115100	18399106070	17080	17080	17090	17050	1289
577	20240404	115000	18377107810	17080	17050	17080	17050	184
578	20240404	114900	18373968040	17090	17070	17090	17060	820
579	20240404	114800	18359976830	17060	17060	17070	17050	1945
580	20240404	114700	18326786890	17070	17070	17090	17060	178
581	20240404	114600	18323747880	17080	17060	17100	17060	347
582	20240404	114500	18317814800	17090	17080	17100	17010	668
583	20240404	114400	18306410370	17010	17070	17090	17010	358
584	20240404	114300	18300311100	17070	17010	17070	16990	5379
585	20240404	114200	18208837820	17000	17020	17020	17000	2404
586	20240404	114100	18167952350	17020	17040	17050	17020	2437
587	20240404	114000	18126429540	17030	17060	17080	17030	1404
588	20240404	113900	18102486990	17030	17090	17090	17030	3128
589	20240404	113800	18049153700	17090	17080	17090	17080	449
590	20240404	113700	18041481600	17090	17080	17090	17080	511
591	20240404	113600	18032750720	17090	17080	17090	17080	570
592	20240404	113500	18023012560	17090	17090	17090	17080	764
593	20240404	113400	18009958400	17090	17070	17090	17070	319
594	20240404	113300	18004508350	17070	17100	17100	17070	699
595	20240404	113200	17992575300	17070	17110	17110	17070	3840
596	20240404	113100	17926930450	17100	17140	17150	17100	640
597	20240404	113000	17915974980	17140	17140	17150	17120	1161
598	20240404	112900	17896092840	17120	17130	17130	17110	1161
599	20240404	112800	17876220790	17120	17160	17180	17120	4775
600	20240404	112700	17794332390	17170	17190	17190	17150	464
601	20240404	112600	17786362050	17190	17210	17210	17130	8068
602	20240404	112500	17647771220	17200	17180	17230	17170	12126
603	20240404	112400	17439224910	17170	17170	17180	17160	938
604	20240404	112300	17423118340	17160	17170	17180	17160	291
605	20240404	112200	17418120740	17170	17160	17170	17160	3065
606	20240404	112100	17365512240	17160	17160	17170	17150	3108
607	20240404	112000	17312184550	17150	17160	17160	17140	673
608	20240404	111900	17300642070	17160	17160	17170	17130	1202
609	20240404	111800	17280046460	17120	17130	17170	17110	5979
610	20240404	111700	17177525320	17130	17110	17130	17110	1340
611	20240404	111600	17154585890	17110	17120	17130	17110	792
612	20240404	111500	17141031400	17120	17150	17150	17120	1219
613	20240404	111400	17120143230	17140	17120	17140	17120	813
614	20240404	111300	17106212970	17130	17120	17150	17120	6118
615	20240404	111200	17001350140	17120	17100	17120	17100	215
616	20240404	111100	16997672460	17100	17060	17120	17010	3603
617	20240404	111000	16936100980	17010	17050	17060	17000	2975
618	20240404	110900	16885464210	17050	17110	17110	17050	1994
619	20240404	110800	16851356860	17120	17130	17140	17120	588
620	20240404	110700	16841287410	17130	17110	17140	17110	1142
621	20240404	110600	16821735460	17110	17140	17140	17110	260
622	20240404	110500	16817284990	17140	17100	17140	17100	1452
623	20240404	110400	16792444790	17100	17120	17140	17100	1250
624	20240404	110300	16771045460	17150	17160	17170	17120	2582
625	20240404	110200	16726759450	17150	17120	17160	17120	4377
626	20240404	110100	16651713720	17120	17120	17130	17090	1011
627	20240404	110000	16634410660	17120	17050	17120	17050	3388
628	20240404	105900	16576439990	17030	17090	17090	17030	709
629	20240404	105800	16564360610	17090	17040	17110	17040	6159
630	20240404	105700	16459143140	17030	17050	17050	17020	268
631	20240404	105600	16454578650	17030	17000	17040	17000	1074
632	20240404	105500	16436294680	17000	16980	17000	16980	380
633	20240404	105400	16429836390	16990	17040	17040	16990	1667
634	20240404	105300	16401510680	17040	16990	17040	16960	849
635	20240404	105200	16387104500	16990	17080	17080	16970	2197
636	20240404	105100	16349774170	17080	17060	17080	17020	437
637	20240404	105000	16342329960	17090	17020	17090	17020	998
638	20240404	104900	16325286710	17100	17050	17100	17010	2679
639	20240404	104800	16279560460	17070	17130	17130	17030	1238
640	20240404	104700	16258428550	17090	17030	17160	17030	4874
641	20240404	104600	16174941560	17030	16980	17030	16950	4192
642	20240404	104500	16103727530	16930	17000	17000	16930	1426
643	20240404	104400	16079543480	17000	16960	17000	16880	6775
644	20240404	104300	15964871760	16990	17000	17050	16920	5058
645	20240404	104200	15878973340	17000	16970	17030	16950	3755
646	20240404	104100	15815210560	16950	17040	17050	16950	5897
647	20240404	104000	15714977330	17030	17160	17160	17030	5717
648	20240404	103900	15617264930	17120	17170	17180	17120	3546
649	20240404	103800	15556472720	17190	17150	17190	17150	3918
650	20240404	103700	15489206280	17170	17210	17250	17130	2779
651	20240404	103600	15441436380	17250	17100	17250	17100	15632
652	20240404	103500	15172613000	17100	17100	17130	17080	2212
653	20240404	103400	15134765550	17080	17030	17130	17030	3162
654	20240404	103300	15080718740	17030	17080	17080	17010	5667
655	20240404	103200	14984097980	17080	17100	17120	17080	2231
656	20240404	103100	14945961710	17100	17110	17120	17060	4802
657	20240404	103000	14863915010	17100	17090	17110	17070	3902
658	20240404	102900	14797218730	17100	17120	17130	17100	1580
659	20240404	102800	14770185370	17110	17100	17120	17100	1764
660	20240404	102700	14739989690	17110	17070	17140	17070	3100
661	20240404	102600	14686891900	17140	17160	17160	17070	4767
662	20240404	102500	14605306620	17180	17230	17230	17130	6062
663	20240404	102400	14501073000	17220	17120	17220	17110	10007
664	20240404	102300	14329264960	17130	17080	17130	17080	1624
665	20240404	102200	14301476780	17080	17140	17140	17070	934
666	20240404	102100	14285505030	17140	17070	17140	17070	4282
667	20240404	102000	14212303380	17070	17030	17080	17030	1269
668	20240404	101900	14190674770	17030	17050	17090	17020	2392
669	20240404	101800	14149924920	17060	17110	17120	17060	3281
670	20240404	101700	14093824350	17110	17100	17110	17070	2439
671	20240404	101600	14052122310	17090	17160	17170	17090	4917
672	20240404	101500	13967869330	17160	17150	17160	17140	2921
673	20240404	101400	13917770000	17150	17000	17160	17000	8487
674	20240404	101300	13772516180	17020	16930	17060	16930	4903
675	20240404	101200	13689159930	16940	16870	16940	16870	799
676	20240404	101100	13675665250	16910	16870	16910	16850	3881
677	20240404	101000	13610194950	16870	16860	16890	16860	1003
678	20240404	100900	13593263180	16900	16860	16910	16860	1136
679	20240404	100800	13574103730	16860	16910	16940	16850	2775
680	20240404	100700	13527223040	16910	16780	16910	16750	6685
681	20240404	100600	13414934160	16780	16840	16840	16780	10678
682	20240404	100500	13235475680	16840	16900	16910	16840	8843
683	20240404	100400	13086227330	16900	16950	16950	16900	4962
684	20240404	100300	13002276130	16950	16970	16970	16950	3009
685	20240404	100200	12951242090	16970	16990	17000	16960	3561
686	20240404	100100	12890786040	16990	17010	17010	16980	1519
687	20240404	100000	12864972290	17010	17050	17050	17000	1347
688	20240404	095900	12842055590	17040	16980	17050	16980	3945
689	20240404	095800	12774980440	16940	16960	16980	16920	3776
690	20240404	095700	12711028440	16930	16920	16960	16900	6324
691	20240404	095600	12603989210	16920	16950	16990	16920	3068
692	20240404	095500	12552034350	16950	16950	17010	16930	5650
693	20240404	095400	12456275840	16950	17020	17030	16950	18019
694	20240404	095300	12150154800	17010	17020	17040	17010	3233
695	20240404	095200	12095135950	17050	17060	17100	17020	3722
696	20240404	095100	12031668370	17060	17100	17110	17060	2359
697	20240404	095000	11991333820	17110	17020	17170	17020	7768
698	20240404	094900	11858501940	17020	17030	17050	17020	1839
699	20240404	094800	11827182660	17030	17030	17070	17020	3090
700	20240404	094700	11774510850	17030	17080	17090	17010	13956
701	20240404	094600	11536658490	17070	17140	17150	17070	16558
702	20240404	094500	11253631160	17140	17220	17240	17140	8590
703	20240404	094400	11106037420	17230	17200	17240	17200	4152
704	20240404	094300	11034548550	17210	17150	17220	17140	7380
705	20240404	094200	10907849010	17150	17260	17290	17140	11590
706	20240404	094100	10708258020	17260	17310	17390	17260	32454
707	20240404	094000	10145480890	17310	17250	17310	17250	18959
708	20240404	093900	9817788800	17260	17220	17260	17210	6707
709	20240404	093800	9702192340	17220	17140	17220	17140	14348
710	20240404	093700	9455922810	17150	17140	17160	17130	4273
711	20240404	093600	9382661230	17150	17160	17160	17140	6432
712	20240404	093500	9272368680	17160	17160	17200	17150	9744
713	20240404	093400	9105111330	17160	17270	17280	17150	16005
714	20240404	093300	8829208170	17270	17280	17300	17210	26081
715	20240404	093200	8378489170	17250	17030	17280	17010	41888
716	20240404	093100	7659251600	17020	17030	17060	17000	8326
717	20240404	093000	7517549260	17030	17080	17080	17020	10781
718	20240404	092900	7333689760	17080	17100	17110	17070	10996
719	20240404	092800	7145762510	17090	17140	17140	16930	22106
720	20240404	092700	6768956300	17140	16950	17150	16940	43927
721	20240404	092600	6019658990	16950	16950	16960	16910	2524
722	20240404	092500	5976918490	16950	16890	17000	16850	15383
723	20240404	092400	5715968510	16850	16830	16900	16830	2318
724	20240404	092300	5676849150	16820	16810	16890	16800	4454
725	20240404	092200	5601965440	16810	16820	16910	16810	2912
726	20240404	092100	5552938980	16820	16910	16930	16810	5993
727	20240404	092000	5451981560	16930	16910	16940	16870	3535
728	20240404	091900	5392227790	16910	16910	16980	16890	7437
729	20240404	091800	5266223540	16910	16990	17000	16860	19495
730	20240404	091700	4936017070	17000	16940	17030	16900	27471
731	20240404	091600	4469343390	16940	16670	16950	16660	20948
732	20240404	091500	4117277810	16660	16650	16680	16630	1985
733	20240404	091400	4084221040	16650	16640	16670	16630	3836
734	20240404	091300	4020334910	16670	16620	16690	16590	6781
735	20240404	091200	3907622900	16610	16600	16640	16580	1600
736	20240404	091100	3881044290	16580	16670	16680	16570	11416
737	20240404	091000	3691416690	16670	16700	16720	16670	3524
738	20240404	090900	3632587070	16700	16590	16730	16590	4690
739	20240404	090800	3554516250	16590	16590	16670	16510	8981
740	20240404	090700	3405541800	16560	16740	16750	16560	14864
741	20240404	090600	3157843060	16740	16740	16770	16700	7413
742	20240404	090500	3033831970	16750	16710	16810	16680	13033
743	20240404	090400	2815621060	16700	16890	16910	16670	23265
744	20240404	090300	2425159290	16910	16900	16970	16880	12315
745	20240404	090200	2216614550	16880	17030	17050	16840	37406
746	20240404	090100	1582645680	17030	16740	17070	16740	55096
747	20240404	090000	650082740	16740	16700	16840	16700	38821