KissMeData/418620/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	213100	10055018080	16830	16830	16830	16830	4127
3	20240422	213000	10055018080	16830	16830	16830	16830	0
4	20240422	212900	10055018080	16830	16830	16830	16830	0
5	20240422	212800	10055018080	16830	16830	16830	16830	0
6	20240422	212700	10055018080	16830	16830	16830	16830	0
7	20240422	212600	10055018080	16830	16830	16830	16830	0
8	20240422	212500	10055018080	16830	16830	16830	16830	0
9	20240422	212400	10055018080	16830	16830	16830	16830	0
10	20240422	212300	10055018080	16830	16830	16830	16830	0
11	20240422	212200	10055018080	16830	16830	16830	16830	0
12	20240422	212100	10055018080	16830	16830	16830	16830	0
13	20240422	212000	10055018080	16830	16830	16830	16830	0
14	20240422	211900	10055018080	16830	16830	16830	16830	0
15	20240422	211800	10055018080	16830	16830	16830	16830	0
16	20240422	211700	10055018080	16830	16830	16830	16830	0
17	20240422	211600	10055018080	16830	16830	16830	16830	0
18	20240422	211500	10055018080	16830	16830	16830	16830	0
19	20240422	211400	10055018080	16830	16830	16830	16830	0
20	20240422	211300	10055018080	16830	16830	16830	16830	0
21	20240422	211200	10055018080	16830	16830	16830	16830	0
22	20240422	211100	10055018080	16830	16830	16830	16830	0
23	20240422	211000	10055018080	16830	16830	16830	16830	0
24	20240422	210900	10055018080	16830	16830	16830	16830	0
25	20240422	210800	10055018080	16830	16830	16830	16830	0
26	20240422	210700	10055018080	16830	16830	16830	16830	0
27	20240422	210600	10055018080	16830	16830	16830	16830	0
28	20240422	210500	10055018080	16830	16830	16830	16830	0
29	20240422	210400	10055018080	16830	16830	16830	16830	0
30	20240422	210300	10055018080	16830	16830	16830	16830	0
31	20240422	210200	10055018080	16830	16830	16830	16830	0
32	20240422	210100	10055018080	16830	16830	16830	16830	4127
33	20240422	210000	10055018080	16830	16830	16830	16830	0
34	20240422	205900	10055018080	16830	16830	16830	16830	0
35	20240422	205800	10055018080	16830	16830	16830	16830	0
36	20240422	205700	10055018080	16830	16830	16830	16830	0
37	20240422	205600	10055018080	16830	16830	16830	16830	0
38	20240422	205500	10055018080	16830	16830	16830	16830	0
39	20240422	205400	10055018080	16830	16830	16830	16830	0
40	20240422	205300	10055018080	16830	16830	16830	16830	0
41	20240422	205200	10055018080	16830	16830	16830	16830	0
42	20240422	205100	10055018080	16830	16830	16830	16830	0
43	20240422	205000	10055018080	16830	16830	16830	16830	0
44	20240422	204900	10055018080	16830	16830	16830	16830	0
45	20240422	204800	10055018080	16830	16830	16830	16830	0
46	20240422	204700	10055018080	16830	16830	16830	16830	0
47	20240422	204600	10055018080	16830	16830	16830	16830	0
48	20240422	204500	10055018080	16830	16830	16830	16830	0
49	20240422	204400	10055018080	16830	16830	16830	16830	0
50	20240422	204300	10055018080	16830	16830	16830	16830	0
51	20240422	204200	10055018080	16830	16830	16830	16830	0
52	20240422	204100	10055018080	16830	16830	16830	16830	0
53	20240422	204000	10055018080	16830	16830	16830	16830	0
54	20240422	203900	10055018080	16830	16830	16830	16830	0
55	20240422	203800	10055018080	16830	16830	16830	16830	0
56	20240422	203700	10055018080	16830	16830	16830	16830	0
57	20240422	203600	10055018080	16830	16830	16830	16830	0
58	20240422	203500	10055018080	16830	16830	16830	16830	0
59	20240422	203400	10055018080	16830	16830	16830	16830	0
60	20240422	203300	10055018080	16830	16830	16830	16830	0
61	20240422	203200	10055018080	16830	16830	16830	16830	0
62	20240422	203100	10055018080	16830	16830	16830	16830	4127
63	20240422	203000	10055018080	16830	16830	16830	16830	0
64	20240422	202900	10055018080	16830	16830	16830	16830	0
65	20240422	202800	10055018080	16830	16830	16830	16830	0
66	20240422	202700	10055018080	16830	16830	16830	16830	0
67	20240422	202600	10055018080	16830	16830	16830	16830	0
68	20240422	202500	10055018080	16830	16830	16830	16830	0
69	20240422	202400	10055018080	16830	16830	16830	16830	0
70	20240422	202300	10055018080	16830	16830	16830	16830	0
71	20240422	202200	10055018080	16830	16830	16830	16830	0
72	20240422	202100	10055018080	16830	16830	16830	16830	0
73	20240422	202000	10055018080	16830	16830	16830	16830	0
74	20240422	201900	10055018080	16830	16830	16830	16830	0
75	20240422	201800	10055018080	16830	16830	16830	16830	0
76	20240422	201700	10055018080	16830	16830	16830	16830	0
77	20240422	201600	10055018080	16830	16830	16830	16830	0
78	20240422	201500	10055018080	16830	16830	16830	16830	0
79	20240422	201400	10055018080	16830	16830	16830	16830	0
80	20240422	201300	10055018080	16830	16830	16830	16830	0
81	20240422	201200	10055018080	16830	16830	16830	16830	0
82	20240422	201100	10055018080	16830	16830	16830	16830	0
83	20240422	201000	10055018080	16830	16830	16830	16830	0
84	20240422	200900	10055018080	16830	16830	16830	16830	0
85	20240422	200800	10055018080	16830	16830	16830	16830	0
86	20240422	200700	10055018080	16830	16830	16830	16830	0
87	20240422	200600	10055018080	16830	16830	16830	16830	0
88	20240422	200500	10055018080	16830	16830	16830	16830	0
89	20240422	200400	10055018080	16830	16830	16830	16830	0
90	20240422	200300	10055018080	16830	16830	16830	16830	0
91	20240422	200200	10055018080	16830	16830	16830	16830	0
92	20240422	200100	10055018080	16830	16830	16830	16830	4127
93	20240422	200000	10055018080	16830	16830	16830	16830	0
94	20240422	195900	10055018080	16830	16830	16830	16830	0
95	20240422	195800	10055018080	16830	16830	16830	16830	0
96	20240422	195700	10055018080	16830	16830	16830	16830	0
97	20240422	195600	10055018080	16830	16830	16830	16830	0
98	20240422	195500	10055018080	16830	16830	16830	16830	0
99	20240422	195400	10055018080	16830	16830	16830	16830	0
100	20240422	195300	10055018080	16830	16830	16830	16830	0
101	20240422	195200	10055018080	16830	16830	16830	16830	0
102	20240422	195100	10055018080	16830	16830	16830	16830	0
103	20240422	195000	10055018080	16830	16830	16830	16830	0
104	20240422	194900	10055018080	16830	16830	16830	16830	0
105	20240422	194800	10055018080	16830	16830	16830	16830	0
106	20240422	194700	10055018080	16830	16830	16830	16830	0
107	20240422	194600	10055018080	16830	16830	16830	16830	0
108	20240422	194500	10055018080	16830	16830	16830	16830	0
109	20240422	194400	10055018080	16830	16830	16830	16830	0
110	20240422	194300	10055018080	16830	16830	16830	16830	0
111	20240422	194200	10055018080	16830	16830	16830	16830	0
112	20240422	194100	10055018080	16830	16830	16830	16830	0
113	20240422	194000	10055018080	16830	16830	16830	16830	0
114	20240422	193900	10055018080	16830	16830	16830	16830	0
115	20240422	193800	10055018080	16830	16830	16830	16830	0
116	20240422	193700	10055018080	16830	16830	16830	16830	0
117	20240422	193600	10055018080	16830	16830	16830	16830	0
118	20240422	193500	10055018080	16830	16830	16830	16830	0
119	20240422	193400	10055018080	16830	16830	16830	16830	0
120	20240422	193300	10055018080	16830	16830	16830	16830	0
121	20240422	193200	10055018080	16830	16830	16830	16830	0
122	20240422	193100	10055018080	16830	16830	16830	16830	4127
123	20240422	193000	10055018080	16830	16830	16830	16830	0
124	20240422	192900	10055018080	16830	16830	16830	16830	0
125	20240422	192800	10055018080	16830	16830	16830	16830	0
126	20240422	192700	10055018080	16830	16830	16830	16830	0
127	20240422	192600	10055018080	16830	16830	16830	16830	0
128	20240422	192500	10055018080	16830	16830	16830	16830	0
129	20240422	192400	10055018080	16830	16830	16830	16830	0
130	20240422	192300	10055018080	16830	16830	16830	16830	0
131	20240422	192200	10055018080	16830	16830	16830	16830	0
132	20240422	192100	10055018080	16830	16830	16830	16830	0
133	20240422	192000	10055018080	16830	16830	16830	16830	0
134	20240422	191900	10055018080	16830	16830	16830	16830	0
135	20240422	191800	10055018080	16830	16830	16830	16830	0
136	20240422	191700	10055018080	16830	16830	16830	16830	0
137	20240422	191600	10055018080	16830	16830	16830	16830	0
138	20240422	191500	10055018080	16830	16830	16830	16830	0
139	20240422	191400	10055018080	16830	16830	16830	16830	0
140	20240422	191300	10055018080	16830	16830	16830	16830	0
141	20240422	191200	10055018080	16830	16830	16830	16830	0
142	20240422	191100	10055018080	16830	16830	16830	16830	0
143	20240422	191000	10055018080	16830	16830	16830	16830	0
144	20240422	190900	10055018080	16830	16830	16830	16830	0
145	20240422	190800	10055018080	16830	16830	16830	16830	0
146	20240422	190700	10055018080	16830	16830	16830	16830	0
147	20240422	190600	10055018080	16830	16830	16830	16830	0
148	20240422	190500	10055018080	16830	16830	16830	16830	0
149	20240422	190400	10055018080	16830	16830	16830	16830	0
150	20240422	190300	10055018080	16830	16830	16830	16830	0
151	20240422	190200	10055018080	16830	16830	16830	16830	0
152	20240422	190100	10055018080	16830	16830	16830	16830	4127
153	20240422	190000	10055018080	16830	16830	16830	16830	0
154	20240422	185900	10055018080	16830	16830	16830	16830	0
155	20240422	185800	10055018080	16830	16830	16830	16830	0
156	20240422	185700	10055018080	16830	16830	16830	16830	0
157	20240422	185600	10055018080	16830	16830	16830	16830	0
158	20240422	185500	10055018080	16830	16830	16830	16830	0
159	20240422	185400	10055018080	16830	16830	16830	16830	0
160	20240422	185300	10055018080	16830	16830	16830	16830	0
161	20240422	185200	10055018080	16830	16830	16830	16830	0
162	20240422	185100	10055018080	16830	16830	16830	16830	0
163	20240422	185000	10055018080	16830	16830	16830	16830	0
164	20240422	184900	10055018080	16830	16830	16830	16830	0
165	20240422	184800	10055018080	16830	16830	16830	16830	0
166	20240422	184700	10055018080	16830	16830	16830	16830	0
167	20240422	184600	10055018080	16830	16830	16830	16830	0
168	20240422	184500	10055018080	16830	16830	16830	16830	0
169	20240422	184400	10055018080	16830	16830	16830	16830	0
170	20240422	184300	10055018080	16830	16830	16830	16830	0
171	20240422	184200	10055018080	16830	16830	16830	16830	0
172	20240422	184100	10055018080	16830	16830	16830	16830	0
173	20240422	184000	10055018080	16830	16830	16830	16830	0
174	20240422	183900	10055018080	16830	16830	16830	16830	0
175	20240422	183800	10055018080	16830	16830	16830	16830	0
176	20240422	183700	10055018080	16830	16830	16830	16830	0
177	20240422	183600	10055018080	16830	16830	16830	16830	0
178	20240422	183500	10055018080	16830	16830	16830	16830	0
179	20240422	183400	10055018080	16830	16830	16830	16830	0
180	20240422	183300	10055018080	16830	16830	16830	16830	0
181	20240422	183200	10055018080	16830	16830	16830	16830	0
182	20240422	183100	10055018080	16830	16830	16830	16830	4127
183	20240422	183000	10055018080	16830	16830	16830	16830	0
184	20240422	182900	10055018080	16830	16830	16830	16830	0
185	20240422	182800	10055018080	16830	16830	16830	16830	0
186	20240422	182700	10055018080	16830	16830	16830	16830	0
187	20240422	182600	10055018080	16830	16830	16830	16830	0
188	20240422	182500	10055018080	16830	16830	16830	16830	0
189	20240422	182400	10055018080	16830	16830	16830	16830	0
190	20240422	182300	10055018080	16830	16830	16830	16830	0
191	20240422	182200	10055018080	16830	16830	16830	16830	0
192	20240422	182100	10055018080	16830	16830	16830	16830	0
193	20240422	182000	10055018080	16830	16830	16830	16830	0
194	20240422	181900	10055018080	16830	16830	16830	16830	0
195	20240422	181800	10055018080	16830	16830	16830	16830	0
196	20240422	181700	10055018080	16830	16830	16830	16830	0
197	20240422	181600	10055018080	16830	16830	16830	16830	0
198	20240422	181500	10055018080	16830	16830	16830	16830	0
199	20240422	181400	10055018080	16830	16830	16830	16830	0
200	20240422	181300	10055018080	16830	16830	16830	16830	0
201	20240422	181200	10055018080	16830	16830	16830	16830	0
202	20240422	181100	10055018080	16830	16830	16830	16830	0
203	20240422	181000	10055018080	16830	16830	16830	16830	0
204	20240422	180900	10055018080	16830	16830	16830	16830	0
205	20240422	180800	10055018080	16830	16830	16830	16830	0
206	20240422	180700	10055018080	16830	16830	16830	16830	0
207	20240422	180600	10055018080	16830	16830	16830	16830	0
208	20240422	180500	10055018080	16830	16830	16830	16830	0
209	20240422	180400	10055018080	16830	16830	16830	16830	0
210	20240422	180300	10055018080	16830	16830	16830	16830	0
211	20240422	180200	10055018080	16830	16830	16830	16830	0
212	20240422	180100	10055018080	16830	16830	16830	16830	4127
213	20240422	180000	10055018080	16830	16830	16830	16830	0
214	20240422	175900	10055018080	16830	16830	16830	16830	0
215	20240422	175800	10055018080	16830	16830	16830	16830	0
216	20240422	175700	10055018080	16830	16830	16830	16830	0
217	20240422	175600	10055018080	16830	16830	16830	16830	0
218	20240422	175500	10055018080	16830	16830	16830	16830	0
219	20240422	175400	10055018080	16830	16830	16830	16830	0
220	20240422	175300	10055018080	16830	16830	16830	16830	0
221	20240422	175200	10055018080	16830	16830	16830	16830	0
222	20240422	175100	10055018080	16830	16830	16830	16830	0
223	20240422	175000	10055018080	16830	16830	16830	16830	0
224	20240422	174900	10055018080	16830	16830	16830	16830	0
225	20240422	174800	10055018080	16830	16830	16830	16830	0
226	20240422	174700	10055018080	16830	16830	16830	16830	0
227	20240422	174600	10055018080	16830	16830	16830	16830	0
228	20240422	174500	10055018080	16830	16830	16830	16830	0
229	20240422	174400	10055018080	16830	16830	16830	16830	0
230	20240422	174300	10055018080	16830	16830	16830	16830	0
231	20240422	174200	10055018080	16830	16830	16830	16830	0
232	20240422	174100	10055018080	16830	16830	16830	16830	0
233	20240422	174000	10055018080	16830	16830	16830	16830	0
234	20240422	173900	10055018080	16830	16830	16830	16830	0
235	20240422	173800	10055018080	16830	16830	16830	16830	0
236	20240422	173700	10055018080	16830	16830	16830	16830	0
237	20240422	173600	10055018080	16830	16830	16830	16830	0
238	20240422	173500	10055018080	16830	16830	16830	16830	0
239	20240422	173400	10055018080	16830	16830	16830	16830	0
240	20240422	173300	10055018080	16830	16830	16830	16830	0
241	20240422	173200	10055018080	16830	16830	16830	16830	0
242	20240422	173100	10055018080	16830	16830	16830	16830	4127
243	20240422	173000	10055018080	16830	16830	16830	16830	0
244	20240422	172900	10055018080	16830	16830	16830	16830	0
245	20240422	172800	10055018080	16830	16830	16830	16830	0
246	20240422	172700	10055018080	16830	16830	16830	16830	0
247	20240422	172600	10055018080	16830	16830	16830	16830	0
248	20240422	172500	10055018080	16830	16830	16830	16830	0
249	20240422	172400	10055018080	16830	16830	16830	16830	0
250	20240422	172300	10055018080	16830	16830	16830	16830	0
251	20240422	172200	10055018080	16830	16830	16830	16830	0
252	20240422	172100	10055018080	16830	16830	16830	16830	0
253	20240422	172000	10055018080	16830	16830	16830	16830	0
254	20240422	171900	10055018080	16830	16830	16830	16830	0
255	20240422	171800	10055018080	16830	16830	16830	16830	0
256	20240422	171700	10055018080	16830	16830	16830	16830	0
257	20240422	171600	10055018080	16830	16830	16830	16830	0
258	20240422	171500	10055018080	16830	16830	16830	16830	0
259	20240422	171400	10055018080	16830	16830	16830	16830	0
260	20240422	171300	10055018080	16830	16830	16830	16830	0
261	20240422	171200	10055018080	16830	16830	16830	16830	0
262	20240422	171100	10055018080	16830	16830	16830	16830	0
263	20240422	171000	10055018080	16830	16830	16830	16830	0
264	20240422	170900	10055018080	16830	16830	16830	16830	0
265	20240422	170800	10055018080	16830	16830	16830	16830	0
266	20240422	170700	10055018080	16830	16830	16830	16830	0
267	20240422	170600	10055018080	16830	16830	16830	16830	0
268	20240422	170500	10055018080	16830	16830	16830	16830	0
269	20240422	170400	10055018080	16830	16830	16830	16830	0
270	20240422	170300	10055018080	16830	16830	16830	16830	0
271	20240422	170200	10055018080	16830	16830	16830	16830	0
272	20240422	170100	10055018080	16830	16830	16830	16830	4127
273	20240422	170000	10055018080	16830	16830	16830	16830	0
274	20240422	165900	10055018080	16830	16830	16830	16830	0
275	20240422	165800	10055018080	16830	16830	16830	16830	0
276	20240422	165700	10055018080	16830	16830	16830	16830	0
277	20240422	165600	10055018080	16830	16830	16830	16830	0
278	20240422	165500	10055018080	16830	16830	16830	16830	0
279	20240422	165400	10055018080	16830	16830	16830	16830	0
280	20240422	165300	10055018080	16830	16830	16830	16830	0
281	20240422	165200	10055018080	16830	16830	16830	16830	0
282	20240422	165100	10055018080	16830	16830	16830	16830	0
283	20240422	165000	10055018080	16830	16830	16830	16830	0
284	20240422	164900	10055018080	16830	16830	16830	16830	0
285	20240422	164800	10055018080	16830	16830	16830	16830	0
286	20240422	164700	10055018080	16830	16830	16830	16830	0
287	20240422	164600	10055018080	16830	16830	16830	16830	0
288	20240422	164500	10055018080	16830	16830	16830	16830	0
289	20240422	164400	10055018080	16830	16830	16830	16830	0
290	20240422	164300	10055018080	16830	16830	16830	16830	0
291	20240422	164200	10055018080	16830	16830	16830	16830	0
292	20240422	164100	10055018080	16830	16830	16830	16830	0
293	20240422	164000	10055018080	16830	16830	16830	16830	0
294	20240422	163900	10055018080	16830	16830	16830	16830	0
295	20240422	163800	10055018080	16830	16830	16830	16830	0
296	20240422	163700	10055018080	16830	16830	16830	16830	0
297	20240422	163600	10055018080	16830	16830	16830	16830	0
298	20240422	163500	10055018080	16830	16830	16830	16830	0
299	20240422	163400	10055018080	16830	16830	16830	16830	0
300	20240422	163300	10055018080	16830	16830	16830	16830	0
301	20240422	163200	10055018080	16830	16830	16830	16830	0
302	20240422	163100	10055018080	16830	16830	16830	16830	4127
303	20240422	163000	10055018080	16830	16830	16830	16830	0
304	20240422	162900	10055018080	16830	16830	16830	16830	0
305	20240422	162800	10055018080	16830	16830	16830	16830	0
306	20240422	162700	10055018080	16830	16830	16830	16830	0
307	20240422	162600	10055018080	16830	16830	16830	16830	0
308	20240422	162500	10055018080	16830	16830	16830	16830	0
309	20240422	162400	10055018080	16830	16830	16830	16830	0
310	20240422	162300	10055018080	16830	16830	16830	16830	0
311	20240422	162200	10055018080	16830	16830	16830	16830	0
312	20240422	162100	10055018080	16830	16830	16830	16830	0
313	20240422	162000	10055018080	16830	16830	16830	16830	0
314	20240422	161900	10055018080	16830	16830	16830	16830	0
315	20240422	161800	10055018080	16830	16830	16830	16830	0
316	20240422	161700	10055018080	16830	16830	16830	16830	0
317	20240422	161600	10055018080	16830	16830	16830	16830	0
318	20240422	161500	10055018080	16830	16830	16830	16830	0
319	20240422	161400	10055018080	16830	16830	16830	16830	0
320	20240422	161300	10055018080	16830	16830	16830	16830	0
321	20240422	161200	10055018080	16830	16830	16830	16830	0
322	20240422	161100	10055018080	16830	16830	16830	16830	0
323	20240422	161000	10055018080	16830	16830	16830	16830	0
324	20240422	160900	10055018080	16830	16830	16830	16830	0
325	20240422	160800	10055018080	16830	16830	16830	16830	0
326	20240422	160700	10055018080	16830	16830	16830	16830	0
327	20240422	160600	10055018080	16830	16830	16830	16830	0
328	20240422	160500	10055018080	16830	16830	16830	16830	0
329	20240422	160400	10055018080	16830	16830	16830	16830	0
330	20240422	160300	10055018080	16830	16830	16830	16830	0
331	20240422	160200	10055018080	16830	16830	16830	16830	0
332	20240422	160100	10055018080	16830	16830	16830	16830	4127
333	20240422	160000	10055018080	16830	16830	16830	16830	0
334	20240422	155900	10055018080	16830	16830	16830	16830	0
335	20240422	155800	10055018080	16830	16830	16830	16830	0
336	20240422	155700	10055018080	16830	16830	16830	16830	0
337	20240422	155600	10055018080	16830	16830	16830	16830	0
338	20240422	155500	10055018080	16830	16830	16830	16830	0
339	20240422	155400	10055018080	16830	16830	16830	16830	0
340	20240422	155300	10055018080	16830	16830	16830	16830	0
341	20240422	155200	10055018080	16830	16830	16830	16830	0
342	20240422	155100	10055018080	16830	16830	16830	16830	0
343	20240422	155000	10055018080	16830	16830	16830	16830	0
344	20240422	154900	10055018080	16830	16830	16830	16830	0
345	20240422	154800	10055018080	16830	16830	16830	16830	0
346	20240422	154700	10055018080	16830	16830	16830	16830	0
347	20240422	154600	10055018080	16830	16830	16830	16830	0
348	20240422	154500	10055018080	16830	16830	16830	16830	0
349	20240422	154400	10055018080	16830	16830	16830	16830	0
350	20240422	154300	10055018080	16830	16830	16830	16830	0
351	20240422	154200	10055018080	16830	16830	16830	16830	0
352	20240422	154100	10055018080	16830	16830	16830	16830	0
353	20240422	154000	10055018080	16830	16830	16830	16830	0
354	20240422	153900	10055018080	16830	16830	16830	16830	0
355	20240422	153800	10055018080	16830	16830	16830	16830	0
356	20240422	153700	10055018080	16830	16830	16830	16830	0
357	20240422	153600	10055018080	16830	16830	16830	16830	0
358	20240422	153500	10055018080	16830	16830	16830	16830	0
359	20240422	153400	10055018080	16830	16830	16830	16830	0
360	20240422	153300	10055018080	16830	16830	16830	16830	0
361	20240422	153200	10055018080	16830	16830	16830	16830	0
362	20240422	153100	10055018080	16830	16830	16830	16830	4127
363	20240422	153000	10055018080	16830	16830	16830	16830	4127
364	20240422	152900	9985560670	16800	16800	16800	16800	0
365	20240422	152800	9985560670	16800	16800	16800	16800	0
366	20240422	152700	9985560670	16800	16800	16800	16800	0
367	20240422	152600	9985560670	16800	16800	16800	16800	0
368	20240422	152500	9985560670	16800	16800	16800	16800	0
369	20240422	152400	9985560670	16800	16800	16800	16800	0
370	20240422	152300	9985560670	16800	16800	16800	16800	0
371	20240422	152200	9985560670	16800	16800	16800	16800	0
372	20240422	152100	9985560670	16800	16800	16800	16800	0
373	20240422	152000	9985560670	16800	16800	16800	16800	0
374	20240422	151900	9985560670	16800	16820	16820	16750	97
375	20240422	151800	9983931060	16830	16840	16840	16740	1064
376	20240422	151700	9966087300	16790	16860	16860	16790	196
377	20240422	151600	9962782820	16860	16790	16870	16790	1790
378	20240422	151500	9932671010	16780	16780	16790	16780	192
379	20240422	151400	9929449230	16780	16790	16790	16780	107
380	20240422	151300	9927653590	16790	16730	16790	16720	967
381	20240422	151200	9911463010	16720	16730	16730	16720	617
382	20240422	151100	9901141710	16740	16740	16740	16740	605
383	20240422	151000	9891014010	16740	16760	16760	16740	641
384	20240422	150900	9880279230	16750	16750	16760	16750	89
385	20240422	150800	9878788420	16760	16760	16760	16750	268
386	20240422	150700	9874297380	16760	16760	16760	16760	32
387	20240422	150600	9873761060	16760	16740	16760	16740	239
388	20240422	150500	9869757120	16730	16730	16730	16730	357
389	20240422	150400	9863784510	16720	16720	16730	16720	1310
390	20240422	150300	9841868680	16730	16730	16730	16710	397
391	20240422	150200	9835230710	16730	16720	16730	16710	774
392	20240422	150100	9822293130	16720	16760	16760	16720	825
393	20240422	150000	9808491890	16760	16740	16760	16740	10
394	20240422	145900	9808324390	16740	16750	16750	16740	68
395	20240422	145800	9807185670	16760	16730	16790	16730	205
396	20240422	145700	9803746900	16740	16740	16740	16740	320
397	20240422	145600	9798390100	16740	16740	16740	16740	210
398	20240422	145500	9794874700	16750	16710	16750	16700	1075
399	20240422	145400	9776892770	16700	16720	16720	16700	1856
400	20240422	145300	9745887600	16710	16720	16750	16710	750
401	20240422	145200	9733337740	16720	16730	16730	16720	639
402	20240422	145100	9722651980	16740	16740	16740	16740	75
403	20240422	145000	9721396480	16730	16730	16740	16730	442
404	20240422	144900	9714000960	16750	16750	16750	16750	943
405	20240422	144800	9698205710	16790	16750	16790	16750	145
406	20240422	144700	9695776740	16790	16760	16790	16750	51
407	20240422	144600	9694922160	16790	16750	16790	16750	7
408	20240422	144500	9694804870	16800	16800	16800	16790	259
409	20240422	144400	9690453770	16810	16810	16840	16810	254
410	20240422	144300	9686182520	16820	16780	16820	16780	475
411	20240422	144200	9678204410	16730	16780	16780	16720	454
412	20240422	144100	9670610480	16780	16780	16780	16780	244
413	20240422	144000	9666516160	16730	16740	16740	16730	192
414	20240422	143900	9663303100	16740	16780	16790	16740	199
415	20240422	143800	9659967560	16770	16770	16770	16770	10
416	20240422	143700	9659799860	16740	16770	16770	16740	185
417	20240422	143600	9656699720	16770	16770	16770	16770	5
418	20240422	143500	9656615870	16770	16770	16770	16770	58
419	20240422	143400	9655643210	16770	16770	16770	16770	21
420	20240422	143300	9655291040	16770	16790	16790	16770	257
421	20240422	143200	9650976030	16790	16770	16800	16770	267
422	20240422	143100	9646495670	16720	16730	16770	16720	955
423	20240422	143000	9630527260	16770	16730	16770	16730	151
424	20240422	142900	9628000790	16730	16740	16740	16730	129
425	20240422	142800	9625841630	16740	16750	16750	16740	105
426	20240422	142700	9624083700	16750	16780	16780	16740	50
427	20240422	142600	9623246010	16780	16790	16790	16780	48
428	20240422	142500	9622440450	16790	16740	16790	16740	9
429	20240422	142400	9622289540	16730	16800	16800	16730	966
430	20240422	142300	9606109530	16800	16730	16800	16730	202
431	20240422	142200	9602725850	16730	16730	16730	16730	71
432	20240422	142100	9601538020	16730	16730	16730	16730	11
433	20240422	142000	9601353990	16730	16740	16740	16730	552
434	20240422	141900	9592114420	16740	16770	16770	16740	88
435	20240422	141800	9590641150	16770	16770	16770	16740	119
436	20240422	141700	9588648410	16770	16740	16770	16740	16
437	20240422	141600	9588380410	16740	16740	16740	16740	69
438	20240422	141500	9587225350	16740	16740	16740	16740	100
439	20240422	141400	9585551350	16740	16820	16820	16740	181
440	20240422	141300	9582519980	16820	16810	16820	16810	20
441	20240422	141200	9582183680	16820	16820	16820	16820	339
442	20240422	141100	9576481700	16820	16820	16840	16810	402
443	20240422	141000	9569717070	16820	16730	16820	16730	600
444	20240422	140900	9559639310	16730	16810	16810	16730	180
445	20240422	140800	9556620260	16800	16800	16820	16800	822
446	20240422	140700	9542809460	16800	16820	16820	16800	290
447	20240422	140600	9537933710	16820	16780	16820	16780	123
448	20240422	140500	9535869200	16780	16720	16780	16720	359
449	20240422	140400	9529848160	16720	16720	16720	16710	189
450	20240422	140300	9526688250	16710	16780	16780	16710	185
451	20240422	140200	9523594390	16800	16800	16800	16800	80
452	20240422	140100	9522250390	16800	16800	16800	16800	32
453	20240422	140000	9521712790	16720	16720	16750	16710	982
454	20240422	135900	9505277760	16720	16750	16750	16720	1520
455	20240422	135800	9479854980	16750	16750	16750	16750	5
456	20240422	135700	9479771230	16750	16750	16750	16750	125
457	20240422	135600	9477677480	16740	16760	16780	16740	358
458	20240422	135500	9471674680	16760	16780	16780	16760	65
459	20240422	135400	9470584600	16780	16790	16790	16780	58
460	20240422	135300	9469611010	16860	16860	16860	16860	30
461	20240422	135200	9469105210	16870	16820	16870	16710	1156
462	20240422	135100	9449710910	16850	16900	16930	16840	178
463	20240422	135000	9446705050	16900	16920	16930	16900	310
464	20240422	134900	9441462430	16920	16910	16940	16910	661
465	20240422	134800	9430268550	16880	16870	16880	16870	50
466	20240422	134700	9429425020	16870	16870	16880	16870	50
467	20240422	134600	9428581510	16870	16920	16940	16870	496
468	20240422	134500	9420190670	16840	16820	16840	16820	78
469	20240422	134400	9418877710	16910	16910	16910	16910	29
470	20240422	134300	9418387320	16930	16790	16940	16740	2279
471	20240422	134200	9379977560	16790	16730	16800	16730	355
472	20240422	134100	9374024560	16730	16750	16750	16720	283
473	20240422	134000	9369286220	16750	16850	16850	16750	764
474	20240422	133900	9356456690	16850	16880	16880	16790	110
475	20240422	133800	9354601340	16880	16720	16930	16720	295
476	20240422	133700	9349649110	16710	16710	16710	16700	852
477	20240422	133600	9335418800	16710	16700	16760	16700	1339
478	20240422	133500	9313034470	16700	16880	16880	16700	7632
479	20240422	133400	9185166470	16890	16890	16890	16880	345
480	20240422	133300	9179340160	16890	16900	16900	16890	532
481	20240422	133200	9170353850	16910	16900	16910	16900	433
482	20240422	133100	9163036050	16910	16920	16920	16910	394
483	20240422	133000	9156373410	16940	16930	16940	16930	207
484	20240422	132900	9152867910	16940	16930	16940	16930	174
485	20240422	132800	9149921940	16940	16940	16940	16940	3
486	20240422	132700	9149871120	16940	16920	16940	16900	342
487	20240422	132600	9144085750	16940	16940	16940	16920	85
488	20240422	132500	9142645870	16930	16920	16930	16910	143
489	20240422	132400	9140225270	16920	16910	16920	16910	70
490	20240422	132300	9139041280	16910	16910	16910	16900	26
491	20240422	132200	9138601630	16910	16940	16940	16900	198
492	20240422	132100	9135251440	16930	16900	16930	16900	246
493	20240422	132000	9131087530	16940	16890	16940	16890	110
494	20240422	131900	9129227430	16890	16890	16900	16890	432
495	20240422	131800	9121929200	16890	16880	16890	16880	147
496	20240422	131700	9119447590	16870	16880	16900	16860	268
497	20240422	131600	9114926810	16870	16880	16890	16860	1046
498	20240422	131500	9097275310	16880	16890	16900	16870	1668
499	20240422	131400	9069111070	16900	16900	16900	16890	451
500	20240422	131300	9061489430	16900	16900	16900	16900	91
501	20240422	131200	9059951530	16950	16910	16950	16890	491
502	20240422	131100	9051649190	16910	16890	16910	16890	308
503	20240422	131000	9046445000	16900	16920	16920	16900	929
504	20240422	130900	9030735870	16920	16950	16960	16920	2296
505	20240422	130800	8991850200	16950	16960	16960	16950	501
506	20240422	130700	8983356290	16960	16960	16970	16960	40
507	20240422	130600	8982677850	16950	16970	16970	16950	1141
508	20240422	130500	8963332680	16970	17000	17010	16970	229
509	20240422	130400	8959440480	16960	16960	16960	16950	252
510	20240422	130300	8955167630	16950	17010	17050	16950	665
511	20240422	130200	8943871870	17010	16940	17090	16940	1016
512	20240422	130100	8926521030	17000	16990	17000	16930	1512
513	20240422	130000	8900897860	16990	17000	17000	16930	1418
514	20240422	125900	8876873020	17000	16990	17010	16930	3770
515	20240422	125800	8812968430	17000	17030	17140	16950	2977
516	20240422	125700	8762325940	17030	17150	17180	17030	1358
517	20240422	125600	8739114510	17150	17020	17180	17010	2485
518	20240422	125500	8696656440	17120	17120	17120	16990	5805
519	20240422	125400	8597659570	17120	17240	17240	17040	4450
520	20240422	125300	8521477790	17250	17290	17350	17170	4288
521	20240422	125200	8447480560	17310	17170	17380	17070	7742
522	20240422	125100	8314414850	17160	17420	17420	17160	10771
523	20240422	125000	8128498850	17400	17210	17600	17180	27216
524	20240422	124900	7654319530	17210	16940	17370	16940	10983
525	20240422	124800	7465921530	16940	16880	16940	16880	783
526	20240422	124700	7452669780	16890	16920	16920	16880	865
527	20240422	124600	7438050680	16920	16880	16930	16880	961
528	20240422	124500	7421790700	16870	16820	16880	16820	1092
529	20240422	124400	7403388710	16820	16780	16820	16780	611
530	20240422	124300	7393124090	16780	16780	16820	16770	231
531	20240422	124200	7389247540	16770	16760	16770	16740	485
532	20240422	124100	7381120870	16760	16740	16760	16710	1722
533	20240422	124000	7352322820	16730	16780	16780	16730	560
534	20240422	123900	7342942470	16780	16740	16780	16740	915
535	20240422	123800	7327590300	16740	16770	16770	16720	3794
536	20240422	123700	7264070470	16770	16810	16810	16760	1781
537	20240422	123600	7234172160	16810	16820	16840	16810	967
538	20240422	123500	7217911060	16810	16840	16840	16810	447
539	20240422	123400	7210392060	16850	16830	16910	16830	1127
540	20240422	123300	7191365590	16810	16870	16870	16790	432
541	20240422	123200	7184102010	16890	16790	16890	16790	785
542	20240422	123100	7170905900	16790	16930	16950	16780	840
543	20240422	123000	7156748780	16850	16780	16850	16780	932
544	20240422	122900	7141093750	16780	16780	16840	16760	2710
545	20240422	122800	7095621340	16780	16850	16850	16780	3987
546	20240422	122700	7028621680	16840	16940	16960	16840	1281
547	20240422	122600	7006970990	16940	16910	16960	16860	1122
548	20240422	122500	6988006830	16910	16830	16970	16830	1513
549	20240422	122400	6962440040	16810	16840	16910	16810	1224
550	20240422	122300	6941812390	16840	16830	16970	16770	1839
551	20240422	122200	6910907240	16830	16960	16970	16830	3502
552	20240422	122100	6851750390	16980	16830	17000	16790	3458
553	20240422	122000	6793285480	16780	16830	16830	16750	6905
554	20240422	121900	6677409630	16830	16940	17000	16780	7239
555	20240422	121800	6555337490	16940	17080	17190	16810	14721
556	20240422	121700	6305237640	17110	17280	17340	17060	9938
557	20240422	121600	6134692840	17270	17410	17500	17180	12521
558	20240422	121500	5918219240	17390	17240	17820	17240	20159
559	20240422	121400	5564822880	17220	17210	17400	17180	7562
560	20240422	121300	5434369730	17210	17430	17440	17200	15392
561	20240422	121200	5167965630	17400	17560	17640	17400	14432
562	20240422	121100	4915598130	17560	17680	17810	17470	15461
563	20240422	121000	4643241480	17720	17550	17800	17400	24790
564	20240422	120900	4206178540	17550	17600	18090	17550	51978
565	20240422	120800	3275246300	17600	17750	17970	17530	54189
566	20240422	120700	2309762020	17750	17040	17830	16980	26111
567	20240422	120600	1856128980	17110	17110	17110	17110	0
568	20240422	120500	1856128980	17110	16320	17110	16320	13599
569	20240422	120400	1626913220	16300	16300	16300	16300	1658
570	20240422	120300	1599887820	16300	16310	16310	16300	553
571	20240422	120200	1590871520	16320	16320	16320	16320	80
572	20240422	120100	1589565920	16310	16310	16310	16310	65
573	20240422	120000	1588505770	16310	16330	16330	16310	871
574	20240422	115900	1574290100	16330	16330	16330	16330	1
575	20240422	115800	1574273770	16330	16330	16330	16330	20
576	20240422	115700	1573947170	16330	16360	16360	16330	26
577	20240422	115600	1573522530	16370	16370	16370	16370	305
578	20240422	115500	1568529680	16370	16370	16370	16370	10
579	20240422	115400	1568365980	16370	16360	16370	16360	37
580	20240422	115300	1567760390	16370	16330	16370	16330	3
581	20240422	115200	1567711360	16390	16350	16390	16350	134
582	20240422	115100	1565516420	16330	16330	16330	16330	146
583	20240422	115000	1563132240	16330	16350	16350	16330	100
584	20240422	114900	1561498790	16370	16370	16370	16370	1
585	20240422	114800	1561482420	16370	16340	16370	16340	13
586	20240422	114700	1561269640	16350	16350	16350	16350	114
587	20240422	114600	1559405740	16330	16330	16330	16330	61
588	20240422	114500	1558409610	16320	16320	16320	16320	0
589	20240422	114400	1558409610	16320	16320	16320	16320	1
590	20240422	114300	1558393290	16330	16330	16330	16330	0
591	20240422	114200	1558393290	16330	16330	16330	16330	88
592	20240422	114100	1556956250	16330	16330	16330	16330	300
593	20240422	114000	1552057250	16330	16330	16330	16330	100
594	20240422	113900	1550424250	16340	16350	16350	16340	734
595	20240422	113800	1538426720	16350	16350	16350	16350	0
596	20240422	113700	1538426720	16350	16350	16350	16350	0
597	20240422	113600	1538426720	16350	16350	16350	16350	1
598	20240422	113500	1538410370	16400	16400	16400	16400	0
599	20240422	113400	1538410370	16400	16400	16400	16400	0
600	20240422	113300	1538410370	16400	16350	16400	16350	144
601	20240422	113200	1536055920	16350	16350	16350	16350	0
602	20240422	113100	1536055920	16350	16350	16350	16350	0
603	20240422	113000	1536055920	16350	16350	16350	16350	0
604	20240422	112900	1536055920	16350	16350	16350	16350	1
605	20240422	112800	1536039570	16350	16350	16350	16350	0
606	20240422	112700	1536039570	16350	16350	16350	16350	10
607	20240422	112600	1535876070	16350	16350	16350	16350	0
608	20240422	112500	1535876070	16350	16350	16350	16350	384
609	20240422	112400	1529597670	16350	16350	16350	16350	5
610	20240422	112300	1529515920	16350	16350	16350	16350	0
611	20240422	112200	1529515920	16350	16350	16350	16350	1
612	20240422	112100	1529499570	16350	16350	16350	16350	0
613	20240422	112000	1529499570	16350	16350	16350	16350	0
614	20240422	111900	1529499570	16350	16350	16350	16350	0
615	20240422	111800	1529499570	16350	16350	16350	16340	47
616	20240422	111700	1528731200	16410	16410	16410	16410	17
617	20240422	111600	1528452230	16380	16320	16380	16320	382
618	20240422	111500	1522200310	16330	16330	16330	16330	0
619	20240422	111400	1522200310	16330	16330	16330	16330	200
620	20240422	111300	1518934310	16330	16300	16330	16300	803
621	20240422	111200	1505822220	16310	16330	16330	16300	485
622	20240422	111100	1497905870	16330	16330	16330	16330	62
623	20240422	111000	1496893410	16330	16330	16330	16330	50
624	20240422	110900	1496076910	16330	16330	16330	16330	107
625	20240422	110800	1494329600	16330	16330	16330	16330	0
626	20240422	110700	1494329600	16330	16360	16360	16330	74
627	20240422	110600	1493120280	16360	16360	16360	16360	8
628	20240422	110500	1492989400	16360	16360	16360	16360	0
629	20240422	110400	1492989400	16360	16360	16360	16360	10
630	20240422	110300	1492825800	16360	16340	16360	16330	235
631	20240422	110200	1488987670	16330	16330	16330	16330	1
632	20240422	110100	1488971340	16380	16360	16380	16330	310
633	20240422	110000	1483901590	16370	16380	16380	16370	834
634	20240422	105900	1470241680	16380	16390	16390	16380	396
635	20240422	105800	1463753820	16390	16390	16390	16390	243
636	20240422	105700	1459771050	16390	16410	16410	16390	2150
637	20240422	105600	1424527850	16410	16420	16420	16410	305
638	20240422	105500	1419521020	16420	16430	16430	16420	251
639	20240422	105400	1415398720	16430	16440	16440	16430	315
640	20240422	105300	1410222200	16440	16430	16440	16430	461
641	20240422	105200	1402644660	16420	16470	16480	16420	470
642	20240422	105100	1394911450	16480	16500	16500	16470	1320
643	20240422	105000	1373139150	16510	16550	16550	16510	327
644	20240422	104900	1367734970	16540	16540	16540	16540	138
645	20240422	104800	1365452450	16540	16550	16550	16540	79
646	20240422	104700	1364145020	16540	16540	16540	16540	35
647	20240422	104600	1363566120	16540	16550	16560	16540	1551
648	20240422	104500	1337887450	16550	16590	16600	16550	565
649	20240422	104400	1328533690	16600	16580	16600	16580	2
650	20240422	104300	1328500510	16580	16610	16610	16550	918
651	20240422	104200	1313275470	16610	16670	16670	16610	2111
652	20240422	104100	1278129080	16660	16690	16690	16660	152
653	20240422	104000	1275596670	16660	16710	16710	16660	22
654	20240422	103900	1275229600	16710	16660	16710	16660	163
655	20240422	103800	1272513970	16660	16730	16730	16660	2291
656	20240422	103700	1234258710	16710	16720	16720	16710	20
657	20240422	103600	1233924420	16710	16700	16730	16700	659
658	20240422	103500	1222912450	16660	16660	16670	16660	56
659	20240422	103400	1221979480	16660	16720	16720	16660	810
660	20240422	103300	1208463180	16720	16720	16740	16720	354
661	20240422	103200	1202540060	16730	16720	16750	16700	977
662	20240422	103100	1186188330	16740	16660	16740	16610	3705
663	20240422	103000	1124339470	16680	16680	16680	16650	1095
664	20240422	102900	1106079270	16680	16640	16680	16640	343
665	20240422	102800	1100363270	16640	16640	16640	16640	193
666	20240422	102700	1097151750	16640	16620	16680	16620	3137
667	20240422	102600	1044917510	16620	16590	16620	16590	138
668	20240422	102500	1042624490	16590	16600	16600	16580	58
669	20240422	102400	1041661940	16610	16620	16620	16610	6
670	20240422	102300	1041562270	16620	16590	16620	16590	88
671	20240422	102200	1040102230	16590	16630	16630	16580	373
672	20240422	102100	1033915910	16630	16630	16640	16620	799
673	20240422	102000	1020624320	16620	16550	16620	16540	1141
674	20240422	101900	1001689350	16530	16530	16530	16530	0
675	20240422	101800	1001689350	16530	16540	16550	16530	400
676	20240422	101700	995072180	16540	16580	16580	16540	147
677	20240422	101600	992639840	16600	16600	16640	16600	376
678	20240422	101500	986395450	16600	16500	16600	16500	1141
679	20240422	101400	967518470	16500	16490	16500	16490	344
680	20240422	101300	961844460	16490	16500	16500	16490	320
681	20240422	101200	956565460	16500	16500	16500	16500	322
682	20240422	101100	951252460	16500	16530	16550	16500	225
683	20240422	101000	947533940	16500	16600	16600	16500	444
684	20240422	100900	940186950	16580	16550	16660	16550	836
685	20240422	100800	926311920	16550	16490	16550	16440	1008
686	20240422	100700	909670780	16480	16390	16480	16390	924
687	20240422	100600	894456490	16440	16470	16470	16420	248
688	20240422	100500	890380760	16470	16430	16470	16430	2107
689	20240422	100400	855730310	16430	16380	16430	16380	522
690	20240422	100300	847163540	16380	16380	16380	16380	19
691	20240422	100200	846852320	16380	16380	16380	16330	457
692	20240422	100100	839377080	16380	16410	16410	16380	531
693	20240422	100000	830670350	16410	16370	16430	16370	1022
694	20240422	095900	813917830	16350	16360	16380	16350	461
695	20240422	095800	806372930	16360	16370	16370	16330	22
696	20240422	095700	806013220	16330	16370	16370	16300	131
697	20240422	095600	803872570	16360	16340	16360	16340	132
698	20240422	095500	801714450	16350	16270	16350	16270	998
699	20240422	095400	785421240	16270	16270	16270	16270	0
700	20240422	095300	785421240	16270	16270	16270	16270	1
701	20240422	095200	785404970	16220	16260	16260	16220	186
702	20240422	095100	782380760	16260	16250	16260	16250	770
703	20240422	095000	769865560	16220	16260	16260	16220	345
704	20240422	094900	764265240	16260	16250	16260	16250	92
705	20240422	094800	762769920	16260	16270	16280	16260	148
706	20240422	094700	760362640	16280	16260	16280	16260	489
707	20240422	094600	752408600	16280	16250	16280	16250	185
708	20240422	094500	749401150	16250	16200	16250	16200	201
709	20240422	094400	746141920	16190	16210	16230	16190	325
710	20240422	094300	740874950	16240	16220	16240	16210	148
711	20240422	094200	738473740	16210	16220	16220	16200	93
712	20240422	094100	736966210	16180	16180	16190	16180	208
713	20240422	094000	733600260	16180	16210	16210	16180	73
714	20240422	093900	732418710	16220	16250	16250	16220	659
715	20240422	093800	721715100	16240	16250	16250	16240	90
716	20240422	093700	720253490	16280	16280	16280	16280	2
717	20240422	093600	720220930	16190	16220	16220	16190	329
718	20240422	093500	714891240	16220	16280	16300	16220	738
719	20240422	093400	702887720	16250	16260	16280	16210	265
720	20240422	093300	698580720	16200	16160	16200	16080	558
721	20240422	093200	689561920	16040	16050	16130	16020	548
722	20240422	093100	680771480	16170	16210	16220	16000	1894
723	20240422	093000	650305920	16210	16270	16270	16210	560
724	20240422	092900	641214470	16240	16310	16320	16240	492
725	20240422	092800	633199660	16310	16350	16350	16290	1629
726	20240422	092700	606615760	16350	16340	16360	16340	897
727	20240422	092600	591950840	16340	16350	16350	16340	896
728	20240422	092500	577307450	16350	16370	16370	16310	1409
729	20240422	092400	554291950	16380	16290	16380	16290	3527
730	20240422	092300	496537710	16290	16230	16410	16230	2014
731	20240422	092200	463663030	16220	16130	16220	16130	1577
732	20240422	092100	438141940	16130	16110	16130	16100	291
733	20240422	092000	433453710	16110	16130	16130	16100	1007
734	20240422	091900	417233540	16130	16160	16160	16130	1278
735	20240422	091800	396595940	16160	16150	16170	16150	1204
736	20240422	091700	377148080	16150	16100	16150	16100	906
737	20240422	091600	362543780	16090	16080	16100	16080	787
738	20240422	091500	349877540	16050	15960	16070	15960	3512
739	20240422	091400	293639560	15960	15960	15960	15960	442
740	20240422	091300	286585240	15930	15890	15960	15890	2533
741	20240422	091200	246222530	15890	15930	15930	15890	612
742	20240422	091100	236475510	15930	15960	15960	15880	607
743	20240422	091000	226801480	15930	15920	15930	15910	1672
744	20240422	090900	200180920	15920	15830	16050	15830	892
745	20240422	090800	185969960	15830	15770	15830	15770	147
746	20240422	090700	183650260	15750	15750	15750	15750	180
747	20240422	090600	180815260	15700	15700	15770	15700	441
748	20240422	090500	173874630	15700	15610	15700	15610	114
749	20240422	090400	172093920	15550	15560	15560	15490	1771
750	20240422	090300	144595570	15550	15580	15580	15540	1253
751	20240422	090200	125096980	15570	15550	15610	15550	387
752	20240422	090100	119077600	15550	15570	15570	15540	6724
753	20240422	090000	14492410	15570	15560	15570	15560	898