KissMeData/384470/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212500	2354514980	13780	13780	13780	13780	2618
3	20240422	212400	2354514980	13780	13780	13780	13780	0
4	20240422	212300	2354514980	13780	13780	13780	13780	0
5	20240422	212200	2354514980	13780	13780	13780	13780	0
6	20240422	212100	2354514980	13780	13780	13780	13780	0
7	20240422	212000	2354514980	13780	13780	13780	13780	0
8	20240422	211900	2354514980	13780	13780	13780	13780	0
9	20240422	211800	2354514980	13780	13780	13780	13780	0
10	20240422	211700	2354514980	13780	13780	13780	13780	0
11	20240422	211600	2354514980	13780	13780	13780	13780	0
12	20240422	211500	2354514980	13780	13780	13780	13780	0
13	20240422	211400	2354514980	13780	13780	13780	13780	0
14	20240422	211300	2354514980	13780	13780	13780	13780	0
15	20240422	211200	2354514980	13780	13780	13780	13780	0
16	20240422	211100	2354514980	13780	13780	13780	13780	0
17	20240422	211000	2354514980	13780	13780	13780	13780	0
18	20240422	210900	2354514980	13780	13780	13780	13780	0
19	20240422	210800	2354514980	13780	13780	13780	13780	0
20	20240422	210700	2354514980	13780	13780	13780	13780	0
21	20240422	210600	2354514980	13780	13780	13780	13780	0
22	20240422	210500	2354514980	13780	13780	13780	13780	0
23	20240422	210400	2354514980	13780	13780	13780	13780	0
24	20240422	210300	2354514980	13780	13780	13780	13780	0
25	20240422	210200	2354514980	13780	13780	13780	13780	0
26	20240422	210100	2354514980	13780	13780	13780	13780	0
27	20240422	210000	2354514980	13780	13780	13780	13780	0
28	20240422	205900	2354514980	13780	13780	13780	13780	0
29	20240422	205800	2354514980	13780	13780	13780	13780	0
30	20240422	205700	2354514980	13780	13780	13780	13780	0
31	20240422	205600	2354514980	13780	13780	13780	13780	0
32	20240422	205500	2354514980	13780	13780	13780	13780	2618
33	20240422	205400	2354514980	13780	13780	13780	13780	0
34	20240422	205300	2354514980	13780	13780	13780	13780	0
35	20240422	205200	2354514980	13780	13780	13780	13780	0
36	20240422	205100	2354514980	13780	13780	13780	13780	0
37	20240422	205000	2354514980	13780	13780	13780	13780	0
38	20240422	204900	2354514980	13780	13780	13780	13780	0
39	20240422	204800	2354514980	13780	13780	13780	13780	0
40	20240422	204700	2354514980	13780	13780	13780	13780	0
41	20240422	204600	2354514980	13780	13780	13780	13780	0
42	20240422	204500	2354514980	13780	13780	13780	13780	0
43	20240422	204400	2354514980	13780	13780	13780	13780	0
44	20240422	204300	2354514980	13780	13780	13780	13780	0
45	20240422	204200	2354514980	13780	13780	13780	13780	0
46	20240422	204100	2354514980	13780	13780	13780	13780	0
47	20240422	204000	2354514980	13780	13780	13780	13780	0
48	20240422	203900	2354514980	13780	13780	13780	13780	0
49	20240422	203800	2354514980	13780	13780	13780	13780	0
50	20240422	203700	2354514980	13780	13780	13780	13780	0
51	20240422	203600	2354514980	13780	13780	13780	13780	0
52	20240422	203500	2354514980	13780	13780	13780	13780	0
53	20240422	203400	2354514980	13780	13780	13780	13780	0
54	20240422	203300	2354514980	13780	13780	13780	13780	0
55	20240422	203200	2354514980	13780	13780	13780	13780	0
56	20240422	203100	2354514980	13780	13780	13780	13780	0
57	20240422	203000	2354514980	13780	13780	13780	13780	0
58	20240422	202900	2354514980	13780	13780	13780	13780	0
59	20240422	202800	2354514980	13780	13780	13780	13780	0
60	20240422	202700	2354514980	13780	13780	13780	13780	0
61	20240422	202600	2354514980	13780	13780	13780	13780	0
62	20240422	202500	2354514980	13780	13780	13780	13780	2618
63	20240422	202400	2354514980	13780	13780	13780	13780	0
64	20240422	202300	2354514980	13780	13780	13780	13780	0
65	20240422	202200	2354514980	13780	13780	13780	13780	0
66	20240422	202100	2354514980	13780	13780	13780	13780	0
67	20240422	202000	2354514980	13780	13780	13780	13780	0
68	20240422	201900	2354514980	13780	13780	13780	13780	0
69	20240422	201800	2354514980	13780	13780	13780	13780	0
70	20240422	201700	2354514980	13780	13780	13780	13780	0
71	20240422	201600	2354514980	13780	13780	13780	13780	0
72	20240422	201500	2354514980	13780	13780	13780	13780	0
73	20240422	201400	2354514980	13780	13780	13780	13780	0
74	20240422	201300	2354514980	13780	13780	13780	13780	0
75	20240422	201200	2354514980	13780	13780	13780	13780	0
76	20240422	201100	2354514980	13780	13780	13780	13780	0
77	20240422	201000	2354514980	13780	13780	13780	13780	0
78	20240422	200900	2354514980	13780	13780	13780	13780	0
79	20240422	200800	2354514980	13780	13780	13780	13780	0
80	20240422	200700	2354514980	13780	13780	13780	13780	0
81	20240422	200600	2354514980	13780	13780	13780	13780	0
82	20240422	200500	2354514980	13780	13780	13780	13780	0
83	20240422	200400	2354514980	13780	13780	13780	13780	0
84	20240422	200300	2354514980	13780	13780	13780	13780	0
85	20240422	200200	2354514980	13780	13780	13780	13780	0
86	20240422	200100	2354514980	13780	13780	13780	13780	0
87	20240422	200000	2354514980	13780	13780	13780	13780	0
88	20240422	195900	2354514980	13780	13780	13780	13780	0
89	20240422	195800	2354514980	13780	13780	13780	13780	0
90	20240422	195700	2354514980	13780	13780	13780	13780	0
91	20240422	195600	2354514980	13780	13780	13780	13780	0
92	20240422	195500	2354514980	13780	13780	13780	13780	2618
93	20240422	195400	2354514980	13780	13780	13780	13780	0
94	20240422	195300	2354514980	13780	13780	13780	13780	0
95	20240422	195200	2354514980	13780	13780	13780	13780	0
96	20240422	195100	2354514980	13780	13780	13780	13780	0
97	20240422	195000	2354514980	13780	13780	13780	13780	0
98	20240422	194900	2354514980	13780	13780	13780	13780	0
99	20240422	194800	2354514980	13780	13780	13780	13780	0
100	20240422	194700	2354514980	13780	13780	13780	13780	0
101	20240422	194600	2354514980	13780	13780	13780	13780	0
102	20240422	194500	2354514980	13780	13780	13780	13780	0
103	20240422	194400	2354514980	13780	13780	13780	13780	0
104	20240422	194300	2354514980	13780	13780	13780	13780	0
105	20240422	194200	2354514980	13780	13780	13780	13780	0
106	20240422	194100	2354514980	13780	13780	13780	13780	0
107	20240422	194000	2354514980	13780	13780	13780	13780	0
108	20240422	193900	2354514980	13780	13780	13780	13780	0
109	20240422	193800	2354514980	13780	13780	13780	13780	0
110	20240422	193700	2354514980	13780	13780	13780	13780	0
111	20240422	193600	2354514980	13780	13780	13780	13780	0
112	20240422	193500	2354514980	13780	13780	13780	13780	0
113	20240422	193400	2354514980	13780	13780	13780	13780	0
114	20240422	193300	2354514980	13780	13780	13780	13780	0
115	20240422	193200	2354514980	13780	13780	13780	13780	0
116	20240422	193100	2354514980	13780	13780	13780	13780	0
117	20240422	193000	2354514980	13780	13780	13780	13780	0
118	20240422	192900	2354514980	13780	13780	13780	13780	0
119	20240422	192800	2354514980	13780	13780	13780	13780	0
120	20240422	192700	2354514980	13780	13780	13780	13780	0
121	20240422	192600	2354514980	13780	13780	13780	13780	0
122	20240422	192500	2354514980	13780	13780	13780	13780	2618
123	20240422	192400	2354514980	13780	13780	13780	13780	0
124	20240422	192300	2354514980	13780	13780	13780	13780	0
125	20240422	192200	2354514980	13780	13780	13780	13780	0
126	20240422	192100	2354514980	13780	13780	13780	13780	0
127	20240422	192000	2354514980	13780	13780	13780	13780	0
128	20240422	191900	2354514980	13780	13780	13780	13780	0
129	20240422	191800	2354514980	13780	13780	13780	13780	0
130	20240422	191700	2354514980	13780	13780	13780	13780	0
131	20240422	191600	2354514980	13780	13780	13780	13780	0
132	20240422	191500	2354514980	13780	13780	13780	13780	0
133	20240422	191400	2354514980	13780	13780	13780	13780	0
134	20240422	191300	2354514980	13780	13780	13780	13780	0
135	20240422	191200	2354514980	13780	13780	13780	13780	0
136	20240422	191100	2354514980	13780	13780	13780	13780	0
137	20240422	191000	2354514980	13780	13780	13780	13780	0
138	20240422	190900	2354514980	13780	13780	13780	13780	0
139	20240422	190800	2354514980	13780	13780	13780	13780	0
140	20240422	190700	2354514980	13780	13780	13780	13780	0
141	20240422	190600	2354514980	13780	13780	13780	13780	0
142	20240422	190500	2354514980	13780	13780	13780	13780	0
143	20240422	190400	2354514980	13780	13780	13780	13780	0
144	20240422	190300	2354514980	13780	13780	13780	13780	0
145	20240422	190200	2354514980	13780	13780	13780	13780	0
146	20240422	190100	2354514980	13780	13780	13780	13780	0
147	20240422	190000	2354514980	13780	13780	13780	13780	0
148	20240422	185900	2354514980	13780	13780	13780	13780	0
149	20240422	185800	2354514980	13780	13780	13780	13780	0
150	20240422	185700	2354514980	13780	13780	13780	13780	0
151	20240422	185600	2354514980	13780	13780	13780	13780	0
152	20240422	185500	2354514980	13780	13780	13780	13780	2618
153	20240422	185400	2354514980	13780	13780	13780	13780	0
154	20240422	185300	2354514980	13780	13780	13780	13780	0
155	20240422	185200	2354514980	13780	13780	13780	13780	0
156	20240422	185100	2354514980	13780	13780	13780	13780	0
157	20240422	185000	2354514980	13780	13780	13780	13780	0
158	20240422	184900	2354514980	13780	13780	13780	13780	0
159	20240422	184800	2354514980	13780	13780	13780	13780	0
160	20240422	184700	2354514980	13780	13780	13780	13780	0
161	20240422	184600	2354514980	13780	13780	13780	13780	0
162	20240422	184500	2354514980	13780	13780	13780	13780	0
163	20240422	184400	2354514980	13780	13780	13780	13780	0
164	20240422	184300	2354514980	13780	13780	13780	13780	0
165	20240422	184200	2354514980	13780	13780	13780	13780	0
166	20240422	184100	2354514980	13780	13780	13780	13780	0
167	20240422	184000	2354514980	13780	13780	13780	13780	0
168	20240422	183900	2354514980	13780	13780	13780	13780	0
169	20240422	183800	2354514980	13780	13780	13780	13780	0
170	20240422	183700	2354514980	13780	13780	13780	13780	0
171	20240422	183600	2354514980	13780	13780	13780	13780	0
172	20240422	183500	2354514980	13780	13780	13780	13780	0
173	20240422	183400	2354514980	13780	13780	13780	13780	0
174	20240422	183300	2354514980	13780	13780	13780	13780	0
175	20240422	183200	2354514980	13780	13780	13780	13780	0
176	20240422	183100	2354514980	13780	13780	13780	13780	0
177	20240422	183000	2354514980	13780	13780	13780	13780	0
178	20240422	182900	2354514980	13780	13780	13780	13780	0
179	20240422	182800	2354514980	13780	13780	13780	13780	0
180	20240422	182700	2354514980	13780	13780	13780	13780	0
181	20240422	182600	2354514980	13780	13780	13780	13780	0
182	20240422	182500	2354514980	13780	13780	13780	13780	2618
183	20240422	182400	2354514980	13780	13780	13780	13780	0
184	20240422	182300	2354514980	13780	13780	13780	13780	0
185	20240422	182200	2354514980	13780	13780	13780	13780	0
186	20240422	182100	2354514980	13780	13780	13780	13780	0
187	20240422	182000	2354514980	13780	13780	13780	13780	0
188	20240422	181900	2354514980	13780	13780	13780	13780	0
189	20240422	181800	2354514980	13780	13780	13780	13780	0
190	20240422	181700	2354514980	13780	13780	13780	13780	0
191	20240422	181600	2354514980	13780	13780	13780	13780	0
192	20240422	181500	2354514980	13780	13780	13780	13780	0
193	20240422	181400	2354514980	13780	13780	13780	13780	0
194	20240422	181300	2354514980	13780	13780	13780	13780	0
195	20240422	181200	2354514980	13780	13780	13780	13780	0
196	20240422	181100	2354514980	13780	13780	13780	13780	0
197	20240422	181000	2354514980	13780	13780	13780	13780	0
198	20240422	180900	2354514980	13780	13780	13780	13780	0
199	20240422	180800	2354514980	13780	13780	13780	13780	0
200	20240422	180700	2354514980	13780	13780	13780	13780	0
201	20240422	180600	2354514980	13780	13780	13780	13780	0
202	20240422	180500	2354514980	13780	13780	13780	13780	0
203	20240422	180400	2354514980	13780	13780	13780	13780	0
204	20240422	180300	2354514980	13780	13780	13780	13780	0
205	20240422	180200	2354514980	13780	13780	13780	13780	0
206	20240422	180100	2354514980	13780	13780	13780	13780	0
207	20240422	180000	2354514980	13780	13780	13780	13780	0
208	20240422	175900	2354514980	13780	13780	13780	13780	0
209	20240422	175800	2354514980	13780	13780	13780	13780	0
210	20240422	175700	2354514980	13780	13780	13780	13780	0
211	20240422	175600	2354514980	13780	13780	13780	13780	0
212	20240422	175500	2354514980	13780	13780	13780	13780	2618
213	20240422	175400	2354514980	13780	13780	13780	13780	0
214	20240422	175300	2354514980	13780	13780	13780	13780	0
215	20240422	175200	2354514980	13780	13780	13780	13780	0
216	20240422	175100	2354514980	13780	13780	13780	13780	0
217	20240422	175000	2354514980	13780	13780	13780	13780	0
218	20240422	174900	2354514980	13780	13780	13780	13780	0
219	20240422	174800	2354514980	13780	13780	13780	13780	0
220	20240422	174700	2354514980	13780	13780	13780	13780	0
221	20240422	174600	2354514980	13780	13780	13780	13780	0
222	20240422	174500	2354514980	13780	13780	13780	13780	0
223	20240422	174400	2354514980	13780	13780	13780	13780	0
224	20240422	174300	2354514980	13780	13780	13780	13780	0
225	20240422	174200	2354514980	13780	13780	13780	13780	0
226	20240422	174100	2354514980	13780	13780	13780	13780	0
227	20240422	174000	2354514980	13780	13780	13780	13780	0
228	20240422	173900	2354514980	13780	13780	13780	13780	0
229	20240422	173800	2354514980	13780	13780	13780	13780	0
230	20240422	173700	2354514980	13780	13780	13780	13780	0
231	20240422	173600	2354514980	13780	13780	13780	13780	0
232	20240422	173500	2354514980	13780	13780	13780	13780	0
233	20240422	173400	2354514980	13780	13780	13780	13780	0
234	20240422	173300	2354514980	13780	13780	13780	13780	0
235	20240422	173200	2354514980	13780	13780	13780	13780	0
236	20240422	173100	2354514980	13780	13780	13780	13780	0
237	20240422	173000	2354514980	13780	13780	13780	13780	0
238	20240422	172900	2354514980	13780	13780	13780	13780	0
239	20240422	172800	2354514980	13780	13780	13780	13780	0
240	20240422	172700	2354514980	13780	13780	13780	13780	0
241	20240422	172600	2354514980	13780	13780	13780	13780	0
242	20240422	172500	2354514980	13780	13780	13780	13780	2618
243	20240422	172400	2354514980	13780	13780	13780	13780	0
244	20240422	172300	2354514980	13780	13780	13780	13780	0
245	20240422	172200	2354514980	13780	13780	13780	13780	0
246	20240422	172100	2354514980	13780	13780	13780	13780	0
247	20240422	172000	2354514980	13780	13780	13780	13780	0
248	20240422	171900	2354514980	13780	13780	13780	13780	0
249	20240422	171800	2354514980	13780	13780	13780	13780	0
250	20240422	171700	2354514980	13780	13780	13780	13780	0
251	20240422	171600	2354514980	13780	13780	13780	13780	0
252	20240422	171500	2354514980	13780	13780	13780	13780	0
253	20240422	171400	2354514980	13780	13780	13780	13780	0
254	20240422	171300	2354514980	13780	13780	13780	13780	0
255	20240422	171200	2354514980	13780	13780	13780	13780	0
256	20240422	171100	2354514980	13780	13780	13780	13780	0
257	20240422	171000	2354514980	13780	13780	13780	13780	0
258	20240422	170900	2354514980	13780	13780	13780	13780	0
259	20240422	170800	2354514980	13780	13780	13780	13780	0
260	20240422	170700	2354514980	13780	13780	13780	13780	0
261	20240422	170600	2354514980	13780	13780	13780	13780	0
262	20240422	170500	2354514980	13780	13780	13780	13780	0
263	20240422	170400	2354514980	13780	13780	13780	13780	0
264	20240422	170300	2354514980	13780	13780	13780	13780	0
265	20240422	170200	2354514980	13780	13780	13780	13780	0
266	20240422	170100	2354514980	13780	13780	13780	13780	0
267	20240422	170000	2354514980	13780	13780	13780	13780	0
268	20240422	165900	2354514980	13780	13780	13780	13780	0
269	20240422	165800	2354514980	13780	13780	13780	13780	0
270	20240422	165700	2354514980	13780	13780	13780	13780	0
271	20240422	165600	2354514980	13780	13780	13780	13780	0
272	20240422	165500	2354514980	13780	13780	13780	13780	2618
273	20240422	165400	2354514980	13780	13780	13780	13780	0
274	20240422	165300	2354514980	13780	13780	13780	13780	0
275	20240422	165200	2354514980	13780	13780	13780	13780	0
276	20240422	165100	2354514980	13780	13780	13780	13780	0
277	20240422	165000	2354514980	13780	13780	13780	13780	0
278	20240422	164900	2354514980	13780	13780	13780	13780	0
279	20240422	164800	2354514980	13780	13780	13780	13780	0
280	20240422	164700	2354514980	13780	13780	13780	13780	0
281	20240422	164600	2354514980	13780	13780	13780	13780	0
282	20240422	164500	2354514980	13780	13780	13780	13780	0
283	20240422	164400	2354514980	13780	13780	13780	13780	0
284	20240422	164300	2354514980	13780	13780	13780	13780	0
285	20240422	164200	2354514980	13780	13780	13780	13780	0
286	20240422	164100	2354514980	13780	13780	13780	13780	0
287	20240422	164000	2354514980	13780	13780	13780	13780	0
288	20240422	163900	2354514980	13780	13780	13780	13780	0
289	20240422	163800	2354514980	13780	13780	13780	13780	0
290	20240422	163700	2354514980	13780	13780	13780	13780	0
291	20240422	163600	2354514980	13780	13780	13780	13780	0
292	20240422	163500	2354514980	13780	13780	13780	13780	0
293	20240422	163400	2354514980	13780	13780	13780	13780	0
294	20240422	163300	2354514980	13780	13780	13780	13780	0
295	20240422	163200	2354514980	13780	13780	13780	13780	0
296	20240422	163100	2354514980	13780	13780	13780	13780	0
297	20240422	163000	2354514980	13780	13780	13780	13780	0
298	20240422	162900	2354514980	13780	13780	13780	13780	0
299	20240422	162800	2354514980	13780	13780	13780	13780	0
300	20240422	162700	2354514980	13780	13780	13780	13780	0
301	20240422	162600	2354514980	13780	13780	13780	13780	0
302	20240422	162500	2354514980	13780	13780	13780	13780	2618
303	20240422	162400	2354514980	13780	13780	13780	13780	0
304	20240422	162300	2354514980	13780	13780	13780	13780	0
305	20240422	162200	2354514980	13780	13780	13780	13780	0
306	20240422	162100	2354514980	13780	13780	13780	13780	0
307	20240422	162000	2354514980	13780	13780	13780	13780	0
308	20240422	161900	2354514980	13780	13780	13780	13780	0
309	20240422	161800	2354514980	13780	13780	13780	13780	0
310	20240422	161700	2354514980	13780	13780	13780	13780	0
311	20240422	161600	2354514980	13780	13780	13780	13780	0
312	20240422	161500	2354514980	13780	13780	13780	13780	0
313	20240422	161400	2354514980	13780	13780	13780	13780	0
314	20240422	161300	2354514980	13780	13780	13780	13780	0
315	20240422	161200	2354514980	13780	13780	13780	13780	0
316	20240422	161100	2354514980	13780	13780	13780	13780	0
317	20240422	161000	2354514980	13780	13780	13780	13780	0
318	20240422	160900	2354514980	13780	13780	13780	13780	0
319	20240422	160800	2354514980	13780	13780	13780	13780	0
320	20240422	160700	2354514980	13780	13780	13780	13780	0
321	20240422	160600	2354514980	13780	13780	13780	13780	0
322	20240422	160500	2354514980	13780	13780	13780	13780	0
323	20240422	160400	2354514980	13780	13780	13780	13780	0
324	20240422	160300	2354514980	13780	13780	13780	13780	0
325	20240422	160200	2354514980	13780	13780	13780	13780	0
326	20240422	160100	2354514980	13780	13780	13780	13780	0
327	20240422	160000	2354514980	13780	13780	13780	13780	0
328	20240422	155900	2354514980	13780	13780	13780	13780	0
329	20240422	155800	2354514980	13780	13780	13780	13780	0
330	20240422	155700	2354514980	13780	13780	13780	13780	0
331	20240422	155600	2354514980	13780	13780	13780	13780	0
332	20240422	155500	2354514980	13780	13780	13780	13780	2618
333	20240422	155400	2354514980	13780	13780	13780	13780	0
334	20240422	155300	2354514980	13780	13780	13780	13780	0
335	20240422	155200	2354514980	13780	13780	13780	13780	0
336	20240422	155100	2354514980	13780	13780	13780	13780	0
337	20240422	155000	2354514980	13780	13780	13780	13780	0
338	20240422	154900	2354514980	13780	13780	13780	13780	0
339	20240422	154800	2354514980	13780	13780	13780	13780	0
340	20240422	154700	2354514980	13780	13780	13780	13780	0
341	20240422	154600	2354514980	13780	13780	13780	13780	0
342	20240422	154500	2354514980	13780	13780	13780	13780	0
343	20240422	154400	2354514980	13780	13780	13780	13780	0
344	20240422	154300	2354514980	13780	13780	13780	13780	0
345	20240422	154200	2354514980	13780	13780	13780	13780	0
346	20240422	154100	2354514980	13780	13780	13780	13780	0
347	20240422	154000	2354514980	13780	13780	13780	13780	0
348	20240422	153900	2354514980	13780	13780	13780	13780	0
349	20240422	153800	2354514980	13780	13780	13780	13780	0
350	20240422	153700	2354514980	13780	13780	13780	13780	0
351	20240422	153600	2354514980	13780	13780	13780	13780	0
352	20240422	153500	2354514980	13780	13780	13780	13780	0
353	20240422	153400	2354514980	13780	13780	13780	13780	0
354	20240422	153300	2354514980	13780	13780	13780	13780	0
355	20240422	153200	2354514980	13780	13780	13780	13780	0
356	20240422	153100	2354514980	13780	13780	13780	13780	0
357	20240422	153000	2354514980	13780	13780	13780	13780	2618
358	20240422	152900	2318438940	13780	13780	13780	13780	0
359	20240422	152800	2318438940	13780	13780	13780	13780	0
360	20240422	152700	2318438940	13780	13780	13780	13780	0
361	20240422	152600	2318438940	13780	13780	13780	13780	0
362	20240422	152500	2318438940	13780	13780	13780	13780	0
363	20240422	152400	2318438940	13780	13780	13780	13780	0
364	20240422	152300	2318438940	13780	13780	13780	13780	0
365	20240422	152200	2318438940	13780	13780	13780	13780	0
366	20240422	152100	2318438940	13780	13780	13780	13780	0
367	20240422	152000	2318438940	13780	13780	13780	13780	0
368	20240422	151900	2318438940	13780	13750	13780	13730	517
369	20240422	151800	2311327950	13760	13780	13780	13730	429
370	20240422	151700	2305422720	13770	13770	13770	13770	159
371	20240422	151600	2303233290	13770	13740	13770	13740	186
372	20240422	151500	2300676100	13740	13740	13740	13740	0
373	20240422	151400	2300676100	13740	13740	13740	13740	40
374	20240422	151300	2300126500	13740	13720	13740	13720	49
375	20240422	151200	2299454000	13720	13720	13720	13720	10
376	20240422	151100	2299316800	13720	13720	13720	13720	193
377	20240422	151000	2296668840	13720	13680	13720	13680	637
378	20240422	150900	2287951070	13680	13690	13690	13670	91
379	20240422	150800	2286706520	13710	13690	13710	13690	101
380	20240422	150700	2285323810	13660	13700	13710	13660	421
381	20240422	150600	2279564490	13700	13700	13700	13700	561
382	20240422	150500	2271878790	13660	13660	13660	13660	45
383	20240422	150400	2271264090	13700	13690	13700	13660	100
384	20240422	150300	2269896490	13710	13650	13710	13650	172
385	20240422	150200	2267542570	13640	13640	13640	13640	1
386	20240422	150100	2267528930	13700	13700	13700	13700	0
387	20240422	150000	2267528930	13700	13650	13700	13650	982
388	20240422	145900	2254103320	13650	13650	13650	13650	100
389	20240422	145800	2252738320	13650	13650	13650	13610	60
390	20240422	145700	2251919560	13610	13610	13640	13610	174
391	20240422	145600	2249550730	13610	13640	13650	13610	46
392	20240422	145500	2248923340	13650	13650	13650	13650	0
393	20240422	145400	2248923340	13650	13660	13660	13610	772
394	20240422	145300	2238395420	13650	13650	13650	13650	31
395	20240422	145200	2237972270	13620	13620	13620	13620	36
396	20240422	145100	2237481950	13610	13610	13610	13610	0
397	20240422	145000	2237481950	13610	13620	13670	13610	275
398	20240422	144900	2233736080	13670	13650	13670	13650	283
399	20240422	144800	2229872510	13650	13630	13650	13610	222
400	20240422	144700	2226845570	13620	13590	13630	13590	423
401	20240422	144600	2221081050	13600	13600	13600	13600	228
402	20240422	144500	2217980250	13610	13620	13620	13610	152
403	20240422	144400	2215910510	13630	13630	13630	13630	1
404	20240422	144300	2215896880	13630	13640	13640	13630	35
405	20240422	144200	2215419760	13640	13640	13640	13640	200
406	20240422	144100	2212691760	13640	13640	13640	13640	256
407	20240422	144000	2209199920	13680	13680	13680	13680	4
408	20240422	143900	2209145200	13660	13630	13660	13630	31
409	20240422	143800	2208722460	13690	13690	13690	13690	0
410	20240422	143700	2208722460	13690	13630	13690	13630	7
411	20240422	143600	2208626990	13620	13610	13620	13610	16
412	20240422	143500	2208409130	13610	13610	13610	13610	100
413	20240422	143400	2207048130	13590	13710	13710	13590	569
414	20240422	143300	2199254960	13720	13720	13720	13720	21
415	20240422	143200	2198966840	13750	13750	13750	13710	747
416	20240422	143100	2188696470	13740	13700	13740	13700	160
417	20240422	143000	2186500070	13700	13700	13700	13700	7
418	20240422	142900	2186404170	13690	13670	13690	13670	358
419	20240422	142800	2181509710	13650	13590	13650	13590	79
420	20240422	142700	2180431720	13650	13570	13650	13570	821
421	20240422	142600	2169274970	13550	13550	13550	13550	6
422	20240422	142500	2169193670	13550	13550	13550	13550	50
423	20240422	142400	2168516170	13550	13550	13550	13540	72
424	20240422	142300	2167540700	13550	13550	13560	13550	602
425	20240422	142200	2159383400	13550	13550	13550	13550	0
426	20240422	142100	2159383400	13550	13560	13560	13550	265
427	20240422	142000	2155791220	13560	13560	13570	13560	172
428	20240422	141900	2153457430	13570	13580	13580	13570	382
429	20240422	141800	2148273240	13580	13590	13590	13580	542
430	20240422	141700	2140907710	13590	13590	13590	13590	39
431	20240422	141600	2140377700	13590	13590	13590	13590	2
432	20240422	141500	2140350520	13600	13600	13600	13590	36
433	20240422	141400	2139860980	13600	13610	13610	13600	46
434	20240422	141300	2139235080	13590	13590	13600	13590	56
435	20240422	141200	2138473840	13590	13590	13590	13590	52
436	20240422	141100	2137767160	13600	13610	13610	13600	225
437	20240422	141000	2134706640	13610	13600	13610	13600	592
438	20240422	140900	2126654900	13610	13610	13610	13610	35
439	20240422	140800	2126178550	13610	13600	13640	13600	99
440	20240422	140700	2124832060	13600	13640	13640	13600	2558
441	20240422	140600	2089998510	13640	13660	13660	13640	372
442	20240422	140500	2084923730	13670	13670	13670	13670	1
443	20240422	140400	2084910060	13670	13680	13680	13670	5
444	20240422	140300	2084841690	13690	13700	13700	13690	305
445	20240422	140200	2080665330	13700	13700	13700	13700	37
446	20240422	140100	2080158430	13700	13700	13700	13700	32
447	20240422	140000	2079720030	13740	13740	13740	13740	1
448	20240422	135900	2079706290	13700	13700	13700	13700	131
449	20240422	135800	2077911590	13700	13700	13700	13700	996
450	20240422	135700	2064266390	13700	13720	13720	13700	117
451	20240422	135600	2062662280	13750	13750	13750	13750	1
452	20240422	135500	2062648530	13750	13720	13750	13720	307
453	20240422	135400	2058436460	13750	13750	13750	13750	3
454	20240422	135300	2058395210	13720	13750	13750	13720	138
455	20240422	135200	2056501550	13720	13720	13720	13720	243
456	20240422	135100	2053167590	13720	13720	13720	13720	6
457	20240422	135000	2053085270	13760	13720	13760	13720	14
458	20240422	134900	2052893030	13720	13720	13720	13720	8
459	20240422	134800	2052783270	13720	13710	13720	13710	45
460	20240422	134700	2052165960	13700	13700	13700	13700	13
461	20240422	134600	2051987860	13690	13690	13690	13690	7
462	20240422	134500	2051892030	13700	13700	13700	13700	157
463	20240422	134400	2049741130	13700	13700	13700	13700	6
464	20240422	134300	2049658930	13750	13700	13750	13700	60
465	20240422	134200	2048834730	13700	13710	13710	13700	572
466	20240422	134100	2040998310	13700	13750	13760	13700	2288
467	20240422	134000	2009643900	13710	13800	13800	13710	3595
468	20240422	133900	1960297220	13800	13800	13800	13800	40
469	20240422	133800	1959745220	13800	13800	13830	13800	82
470	20240422	133700	1958611490	13800	13820	13830	13800	655
471	20240422	133600	1949569100	13820	13830	13830	13820	264
472	20240422	133500	1945919600	13830	13830	13830	13830	371
473	20240422	133400	1940788670	13830	13830	13830	13830	78
474	20240422	133300	1939709930	13830	13860	13880	13830	2913
475	20240422	133200	1899355670	13860	13850	13860	13850	153
476	20240422	133100	1897236370	13850	13850	13850	13850	31
477	20240422	133000	1896807020	13830	13860	13860	13830	49
478	20240422	132900	1896128420	13830	13830	13830	13820	129
479	20240422	132800	1894344690	13860	13830	13860	13830	33
480	20240422	132700	1893888000	13830	13870	13870	13830	474
481	20240422	132600	1887320000	13880	13880	13890	13880	100
482	20240422	132500	1885931380	13850	13880	13880	13850	13
483	20240422	132400	1885751120	13840	13840	13840	13840	6
484	20240422	132300	1885668080	13840	13840	13840	13840	102
485	20240422	132200	1884256400	13840	13820	13840	13820	16
486	20240422	132100	1884035100	13830	13830	13830	13830	20
487	20240422	132000	1883758500	13840	13850	13890	13840	746
488	20240422	131900	1873422820	13890	13860	13890	13860	129
489	20240422	131800	1871631330	13830	13850	13850	13830	97
490	20240422	131700	1870288830	13840	13820	13840	13820	162
491	20240422	131600	1868047850	13820	13870	13870	13820	423
492	20240422	131500	1862185820	13860	13860	13860	13860	213
493	20240422	131400	1859233640	13820	13890	13890	13810	186
494	20240422	131300	1856658980	13890	13780	13900	13780	1932
495	20240422	131200	1829825890	13870	13830	13870	13830	1309
496	20240422	131100	1811683430	13780	13820	13830	13780	143
497	20240422	131000	1809710810	13820	13790	13820	13790	81
498	20240422	130900	1808592820	13800	13790	13800	13780	85
499	20240422	130800	1807420640	13790	13820	13820	13790	216
500	20240422	130700	1804440760	13820	13820	13820	13820	16
501	20240422	130600	1804219640	13820	13820	13820	13820	10
502	20240422	130500	1804081440	13840	13840	13880	13840	126
503	20240422	130400	1802335150	13870	13720	13870	13720	7164
504	20240422	130300	1703479090	13700	13710	13710	13700	264
505	20240422	130200	1699861790	13700	13710	13710	13700	32
506	20240422	130100	1699423080	13710	13710	13710	13710	77
507	20240422	130000	1698367410	13710	13700	13710	13700	107
508	20240422	125900	1696900510	13700	13710	13720	13700	176
509	20240422	125800	1694487410	13700	13700	13700	13700	56
510	20240422	125700	1693720210	13700	13700	13700	13700	3
511	20240422	125600	1693679110	13700	13700	13700	13700	19
512	20240422	125500	1693418810	13690	13690	13690	13690	0
513	20240422	125400	1693418810	13690	13740	13740	13690	120
514	20240422	125300	1691770310	13690	13690	13690	13690	5
515	20240422	125200	1691701860	13690	13730	13740	13690	11
516	20240422	125100	1691550810	13680	13680	13680	13680	60
517	20240422	125000	1690730010	13680	13690	13740	13680	169
518	20240422	124900	1688410090	13680	13680	13680	13680	6
519	20240422	124800	1688328010	13680	13680	13680	13680	10
520	20240422	124700	1688191210	13710	13730	13730	13640	651
521	20240422	124600	1679261830	13730	13730	13730	13730	2
522	20240422	124500	1679234370	13730	13720	13730	13720	31
523	20240422	124400	1678808800	13780	13720	13780	13720	105
524	20240422	124300	1677364600	13710	13730	13730	13710	22
525	20240422	124200	1677062660	13730	13730	13730	13710	344
526	20240422	124100	1672340740	13730	13730	13730	13730	7
527	20240422	124000	1672244630	13730	13800	13800	13730	37
528	20240422	123900	1671736550	13730	13810	13810	13730	17
529	20240422	123800	1671502280	13810	13730	13810	13730	418
530	20240422	123700	1665736650	13730	13750	13750	13730	34
531	20240422	123600	1665269810	13750	13750	13750	13750	35
532	20240422	123500	1664788560	13790	13790	13790	13790	61
533	20240422	123400	1663947370	13730	13720	13730	13720	209
534	20240422	123300	1661079130	13770	13770	13770	13770	0
535	20240422	123200	1661079130	13770	13780	13780	13770	227
536	20240422	123100	1657951120	13780	13780	13780	13780	14
537	20240422	123000	1657758200	13810	13800	13810	13780	146
538	20240422	122900	1655743840	13790	13790	13790	13790	5
539	20240422	122800	1655674890	13770	13760	13800	13760	269
540	20240422	122700	1651966320	13740	13740	13740	13740	0
541	20240422	122600	1651966320	13740	13730	13750	13730	95
542	20240422	122500	1650660930	13720	13720	13740	13720	37
543	20240422	122400	1650153250	13720	13730	13730	13720	176
544	20240422	122300	1647737530	13730	13730	13730	13730	32
545	20240422	122200	1647298170	13760	13760	13760	13760	0
546	20240422	122100	1647298170	13760	13740	13760	13730	774
547	20240422	122000	1636650870	13750	13750	13750	13750	96
548	20240422	121900	1635330870	13750	13760	13760	13750	129
549	20240422	121800	1633555890	13760	13750	13760	13750	179
550	20240422	121700	1631094540	13750	13740	13750	13740	56
551	20240422	121600	1630324600	13750	13740	13750	13740	37
552	20240422	121500	1629816080	13740	13730	13740	13730	11
553	20240422	121400	1629665000	13720	13720	13720	13720	38
554	20240422	121300	1629143640	13710	13710	13710	13710	4
555	20240422	121200	1629088800	13700	13700	13700	13680	62
556	20240422	121100	1628239520	13770	13770	13780	13770	184
557	20240422	121000	1625704060	13680	13680	13680	13680	465
558	20240422	120900	1619342860	13670	13670	13670	13670	0
559	20240422	120800	1619342860	13670	13810	13810	13640	363
560	20240422	120700	1614371550	13810	13710	13810	13710	377
561	20240422	120600	1609177500	13710	13710	13710	13710	3
562	20240422	120500	1609136370	13700	13680	13730	13680	106
563	20240422	120400	1607684580	13670	13710	13720	13650	138
564	20240422	120300	1605797690	13640	13640	13640	13640	6
565	20240422	120200	1605715850	13630	13640	13640	13630	200
566	20240422	120100	1602988070	13640	13730	13730	13630	211
567	20240422	120000	1600104040	13740	13720	13740	13720	112
568	20240422	115900	1598566610	13690	13700	13720	13690	209
569	20240422	115800	1595703170	13700	13680	13700	13680	154
570	20240422	115700	1593594870	13630	13630	13630	13630	6
571	20240422	115600	1593513090	13650	13650	13650	13650	100
572	20240422	115500	1592148090	13620	13610	13620	13610	8
573	20240422	115400	1592039140	13640	13640	13640	13640	100
574	20240422	115300	1590675140	13640	13660	13690	13640	136
575	20240422	115200	1588815430	13670	13670	13670	13670	2
576	20240422	115100	1588788090	13590	13650	13670	13590	65
577	20240422	115000	1587900820	13590	13650	13650	13590	17
578	20240422	114900	1587669730	13590	13590	13590	13590	130
579	20240422	114800	1585903030	13660	13590	13660	13590	17
580	20240422	114700	1585671320	13630	13630	13630	13630	97
581	20240422	114600	1584349210	13590	13590	13590	13590	7
582	20240422	114500	1584254080	13590	13590	13590	13590	0
583	20240422	114400	1584254080	13590	13580	13590	13580	17
584	20240422	114300	1584023160	13600	13600	13600	13600	10
585	20240422	114200	1583887160	13580	13580	13580	13580	6
586	20240422	114100	1583805680	13580	13600	13600	13580	219
587	20240422	114000	1580830700	13610	13650	13650	13610	54
588	20240422	113900	1580095160	13620	13620	13670	13620	32
589	20240422	113800	1579658730	13640	13650	13680	13640	106
590	20240422	113700	1578212290	13650	13630	13650	13630	31
591	20240422	113600	1577789480	13630	13600	13630	13600	140
592	20240422	113500	1575882410	13600	13600	13600	13600	8
593	20240422	113400	1575773610	13620	13620	13620	13620	12
594	20240422	113300	1575610170	13590	13590	13590	13590	6
595	20240422	113200	1575528630	13630	13630	13630	13630	3
596	20240422	113100	1575487740	13580	13580	13630	13580	5129
597	20240422	113000	1505833440	13580	13600	13600	13580	63
598	20240422	112900	1504977030	13590	13590	13590	13590	9
599	20240422	112800	1504854720	13580	13590	13590	13580	46
600	20240422	112700	1504229930	13590	13590	13590	13590	100
601	20240422	112600	1502870930	13570	13570	13570	13570	120
602	20240422	112500	1501242530	13570	13620	13630	13570	539
603	20240422	112400	1493903170	13620	13620	13620	13620	6
604	20240422	112300	1493821450	13620	13620	13620	13620	0
605	20240422	112200	1493821450	13620	13620	13620	13620	108
606	20240422	112100	1492350490	13640	13640	13640	13640	1
607	20240422	112000	1492336850	13620	13620	13620	13620	48
608	20240422	111900	1491683090	13630	13610	13630	13610	150
609	20240422	111800	1489640800	13600	13600	13600	13560	138
610	20240422	111700	1487764240	13560	13560	13560	13560	150
611	20240422	111600	1485730240	13560	13560	13630	13560	32
612	20240422	111500	1485295760	13560	13580	13590	13560	1487
613	20240422	111400	1465116080	13580	13590	13590	13580	205
614	20240422	111300	1462331080	13670	13600	13670	13590	57
615	20240422	111200	1461555900	13600	13610	13610	13600	79
616	20240422	111100	1460481400	13610	13660	13660	13600	1262
617	20240422	111000	1443285130	13660	13670	13670	13660	86
618	20240422	110900	1442109680	13640	13640	13680	13640	89
619	20240422	110800	1440893150	13670	13660	13670	13660	109
620	20240422	110700	1439403210	13660	13690	13690	13640	527
621	20240422	110600	1432193480	13700	13770	13800	13700	66
622	20240422	110500	1431288430	13710	13750	13750	13710	196
623	20240422	110400	1428598370	13760	13810	13810	13760	650
624	20240422	110300	1419632890	13810	13880	13890	13810	3315
625	20240422	110200	1373730720	13870	13850	13870	13850	162
626	20240422	110100	1371483920	13840	13880	13890	13840	1484
627	20240422	110000	1350894070	13880	13840	13890	13840	1714
628	20240422	105900	1327112430	13840	13860	13880	13840	2047
629	20240422	105800	1298748450	13860	13830	13880	13830	2802
630	20240422	105700	1259893690	13830	13810	13870	13800	1633
631	20240422	105600	1237291690	13810	13780	13810	13780	1633
632	20240422	105500	1214757400	13780	13750	13790	13750	2582
633	20240422	105400	1179192140	13740	13710	13740	13710	603
634	20240422	105300	1170911960	13720	13720	13720	13720	11
635	20240422	105200	1170761040	13670	13700	13720	13670	406
636	20240422	105100	1165192810	13700	13630	13720	13630	9
637	20240422	105000	1165069910	13720	13680	13720	13680	15
638	20240422	104900	1164864390	13620	13620	13620	13620	6
639	20240422	104800	1164782670	13720	13600	13720	13600	1151
640	20240422	104700	1149029320	13600	13640	13670	13600	36
641	20240422	104600	1148538460	13600	13600	13610	13600	1001
642	20240422	104500	1134923880	13600	13600	13600	13600	46
643	20240422	104400	1134298280	13590	13600	13600	13590	90
644	20240422	104300	1133075170	13580	13610	13610	13580	259
645	20240422	104200	1129550570	13620	13620	13620	13620	22
646	20240422	104100	1129250930	13610	13620	13620	13610	76
647	20240422	104000	1128216480	13610	13680	13680	13610	38
648	20240422	103900	1127697800	13610	13610	13610	13610	27
649	20240422	103800	1127330330	13690	13590	13690	13590	7
650	20240422	103700	1127235100	13690	13620	13690	13620	1193
651	20240422	103600	1110954860	13620	13560	13620	13560	237
652	20240422	103500	1107733020	13560	13530	13560	13530	380
653	20240422	103400	1102584610	13530	13590	13590	13530	8
654	20240422	103300	1102476310	13600	13600	13600	13600	0
655	20240422	103200	1102476310	13600	13520	13600	13520	136
656	20240422	103100	1100637510	13580	13520	13580	13520	2
657	20240422	103000	1100610410	13520	13510	13580	13510	185
658	20240422	102900	1098110920	13530	13530	13530	13530	6
659	20240422	102800	1098029740	13510	13600	13630	13510	898
660	20240422	102700	1085859530	13600	13530	13600	13530	57
661	20240422	102600	1085084750	13510	13610	13610	13510	1331
662	20240422	102500	1067068560	13610	13620	13630	13610	96
663	20240422	102400	1065761340	13620	13620	13620	13620	148
664	20240422	102300	1063745580	13620	13610	13620	13600	146
665	20240422	102200	1061757770	13580	13580	13580	13580	30
666	20240422	102100	1061350370	13590	13610	13620	13590	201
667	20240422	102000	1058618640	13600	13510	13600	13510	435
668	20240422	101900	1052733900	13510	13530	13530	13510	682
669	20240422	101800	1043518460	13530	13530	13530	13530	0
670	20240422	101700	1043518460	13530	13530	13530	13530	0
671	20240422	101600	1043518460	13530	13530	13530	13530	105
672	20240422	101500	1042097810	13520	13520	13520	13520	16
673	20240422	101400	1041881490	13510	13510	13520	13500	104
674	20240422	101300	1040476740	13500	13510	13520	13500	1825
675	20240422	101200	1015828250	13510	13580	13580	13510	1292
676	20240422	101100	998335500	13580	13590	13590	13580	87
677	20240422	101000	997153390	13590	13620	13640	13590	100
678	20240422	100900	995793790	13630	13620	13630	13620	323
679	20240422	100800	991391600	13570	13590	13630	13540	949
680	20240422	100700	978489180	13630	13540	13630	13540	53
681	20240422	100600	977771110	13530	13630	13640	13530	990
682	20240422	100500	964361340	13560	13640	13640	13560	760
683	20240422	100400	954045290	13590	13640	13640	13590	80
684	20240422	100300	952957330	13650	13650	13650	13650	1
685	20240422	100200	952943680	13660	13670	13670	13580	539
686	20240422	100100	945582050	13640	13590	13640	13570	1456
687	20240422	100000	925812340	13590	13620	13620	13590	258
688	20240422	095900	922302050	13720	13710	13720	13620	7
689	20240422	095800	922206160	13690	13690	13720	13600	1057
690	20240422	095700	907736710	13690	13730	13730	13690	465
691	20240422	095600	901358840	13730	13670	13730	13670	709
692	20240422	095500	891649000	13670	13670	13670	13670	25
693	20240422	095400	891307250	13680	13680	13680	13680	0
694	20240422	095300	891307250	13680	13680	13680	13560	431
695	20240422	095200	885439350	13690	13650	13690	13650	10
696	20240422	095100	885302810	13650	13640	13680	13640	991
697	20240422	095000	871757750	13640	13640	13640	13640	133
698	20240422	094900	869943630	13570	13570	13570	13570	49
699	20240422	094800	869278700	13570	13600	13650	13570	911
700	20240422	094700	856910230	13630	13620	13640	13620	258
701	20240422	094600	853394050	13590	13530	13590	13530	121
702	20240422	094500	851751480	13530	13620	13620	13520	527
703	20240422	094400	844615650	13600	13600	13600	13550	166
704	20240422	094300	842360740	13620	13620	13620	13620	41
705	20240422	094200	841802320	13650	13660	13670	13650	817
706	20240422	094100	830640160	13660	13660	13670	13660	153
707	20240422	094000	828549180	13600	13790	13790	13600	1635
708	20240422	093900	806248070	13820	13820	13820	13750	1702
709	20240422	093800	782754300	13820	13850	13850	13800	969
710	20240422	093700	769370660	13850	13790	13850	13600	4223
711	20240422	093600	711255900	13740	13830	13830	13710	68
712	20240422	093500	710320920	13820	13650	13840	13650	2628
713	20240422	093400	674074890	13690	13680	13690	13650	463
714	20240422	093300	667748300	13640	13610	13680	13540	2184
715	20240422	093200	638080300	13600	13600	13600	13520	972
716	20240422	093100	624886350	13600	13600	13640	13600	171
717	20240422	093000	622560710	13600	13600	13600	13570	437
718	20240422	092900	616617750	13600	13610	13660	13600	3877
719	20240422	092800	563876500	13600	13730	13750	13600	2376
720	20240422	092700	531398120	13730	13800	13810	13720	3664
721	20240422	092600	480888650	13800	13810	13850	13700	2552
722	20240422	092500	445652730	13840	13700	13840	13690	3316
723	20240422	092400	399949000	13690	13530	13690	13530	2816
724	20240422	092300	361596940	13590	13550	13610	13550	1961
725	20240422	092200	334963920	13550	13510	13550	13500	1222
726	20240422	092100	318441320	13510	13440	13520	13440	3035
727	20240422	092000	277511020	13470	13430	13480	13430	1574
728	20240422	091900	256333040	13430	13390	13430	13340	266
729	20240422	091800	252771420	13390	13400	13400	13390	96
730	20240422	091700	251485030	13400	13420	13440	13400	339
731	20240422	091600	246941220	13420	13400	13420	13390	733
732	20240422	091500	237113360	13400	13420	13420	13330	1020
733	20240422	091400	223450080	13420	13360	13420	13360	273
734	20240422	091300	219794450	13350	13320	13350	13310	252
735	20240422	091200	216434690	13320	13320	13320	13320	122
736	20240422	091100	214809650	13320	13350	13350	13310	331
737	20240422	091000	210403860	13350	13410	13410	13340	1180
738	20240422	090900	194643070	13410	13380	13420	13360	1400
739	20240422	090800	175879700	13400	13270	13400	13270	1327
740	20240422	090700	158186690	13270	13200	13270	13200	1376
741	20240422	090600	139982150	13200	13210	13220	13150	1673
742	20240422	090500	117953470	13210	13220	13230	13140	337
743	20240422	090400	113502220	13190	13190	13240	13150	2258
744	20240422	090300	83689810	13190	13200	13200	13110	101
745	20240422	090200	82358100	13200	13130	13200	13100	614
746	20240422	090100	74295640	13220	13100	13240	13100	436
747	20240422	090000	68551700	13100	12940	13100	12940	4894