KissMeData/460930/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	214200	20482970660	17990	17990	17990	17990	21091
3	20240424	214100	20482970660	17990	17990	17990	17990	0
4	20240424	214000	20482970660	17990	17990	17990	17990	0
5	20240424	213900	20482970660	17990	17990	17990	17990	0
6	20240424	213800	20482970660	17990	17990	17990	17990	0
7	20240424	213700	20482970660	17990	17990	17990	17990	0
8	20240424	213600	20482970660	17990	17990	17990	17990	0
9	20240424	213500	20482970660	17990	17990	17990	17990	0
10	20240424	213400	20482970660	17990	17990	17990	17990	0
11	20240424	213300	20482970660	17990	17990	17990	17990	0
12	20240424	213200	20482970660	17990	17990	17990	17990	0
13	20240424	213100	20482970660	17990	17990	17990	17990	0
14	20240424	213000	20482970660	17990	17990	17990	17990	0
15	20240424	212900	20482970660	17990	17990	17990	17990	0
16	20240424	212800	20482970660	17990	17990	17990	17990	0
17	20240424	212700	20482970660	17990	17990	17990	17990	0
18	20240424	212600	20482970660	17990	17990	17990	17990	0
19	20240424	212500	20482970660	17990	17990	17990	17990	0
20	20240424	212400	20482970660	17990	17990	17990	17990	0
21	20240424	212300	20482970660	17990	17990	17990	17990	0
22	20240424	212200	20482970660	17990	17990	17990	17990	0
23	20240424	212100	20482970660	17990	17990	17990	17990	0
24	20240424	212000	20482970660	17990	17990	17990	17990	0
25	20240424	211900	20482970660	17990	17990	17990	17990	0
26	20240424	211800	20482970660	17990	17990	17990	17990	0
27	20240424	211700	20482970660	17990	17990	17990	17990	0
28	20240424	211600	20482970660	17990	17990	17990	17990	0
29	20240424	211500	20482970660	17990	17990	17990	17990	0
30	20240424	211400	20482970660	17990	17990	17990	17990	0
31	20240424	211300	20482970660	17990	17990	17990	17990	0
32	20240424	211200	20482970660	17990	17990	17990	17990	21091
33	20240424	211100	20482970660	17990	17990	17990	17990	0
34	20240424	211000	20482970660	17990	17990	17990	17990	0
35	20240424	210900	20482970660	17990	17990	17990	17990	0
36	20240424	210800	20482970660	17990	17990	17990	17990	0
37	20240424	210700	20482970660	17990	17990	17990	17990	0
38	20240424	210600	20482970660	17990	17990	17990	17990	0
39	20240424	210500	20482970660	17990	17990	17990	17990	0
40	20240424	210400	20482970660	17990	17990	17990	17990	0
41	20240424	210300	20482970660	17990	17990	17990	17990	0
42	20240424	210200	20482970660	17990	17990	17990	17990	0
43	20240424	210100	20482970660	17990	17990	17990	17990	0
44	20240424	210000	20482970660	17990	17990	17990	17990	0
45	20240424	205900	20482970660	17990	17990	17990	17990	0
46	20240424	205800	20482970660	17990	17990	17990	17990	0
47	20240424	205700	20482970660	17990	17990	17990	17990	0
48	20240424	205600	20482970660	17990	17990	17990	17990	0
49	20240424	205500	20482970660	17990	17990	17990	17990	0
50	20240424	205400	20482970660	17990	17990	17990	17990	0
51	20240424	205300	20482970660	17990	17990	17990	17990	0
52	20240424	205200	20482970660	17990	17990	17990	17990	0
53	20240424	205100	20482970660	17990	17990	17990	17990	0
54	20240424	205000	20482970660	17990	17990	17990	17990	0
55	20240424	204900	20482970660	17990	17990	17990	17990	0
56	20240424	204800	20482970660	17990	17990	17990	17990	0
57	20240424	204700	20482970660	17990	17990	17990	17990	0
58	20240424	204600	20482970660	17990	17990	17990	17990	0
59	20240424	204500	20482970660	17990	17990	17990	17990	0
60	20240424	204400	20482970660	17990	17990	17990	17990	0
61	20240424	204300	20482970660	17990	17990	17990	17990	0
62	20240424	204200	20482970660	17990	17990	17990	17990	21091
63	20240424	204100	20482970660	17990	17990	17990	17990	0
64	20240424	204000	20482970660	17990	17990	17990	17990	0
65	20240424	203900	20482970660	17990	17990	17990	17990	0
66	20240424	203800	20482970660	17990	17990	17990	17990	0
67	20240424	203700	20482970660	17990	17990	17990	17990	0
68	20240424	203600	20482970660	17990	17990	17990	17990	0
69	20240424	203500	20482970660	17990	17990	17990	17990	0
70	20240424	203400	20482970660	17990	17990	17990	17990	0
71	20240424	203300	20482970660	17990	17990	17990	17990	0
72	20240424	203200	20482970660	17990	17990	17990	17990	0
73	20240424	203100	20482970660	17990	17990	17990	17990	0
74	20240424	203000	20482970660	17990	17990	17990	17990	0
75	20240424	202900	20482970660	17990	17990	17990	17990	0
76	20240424	202800	20482970660	17990	17990	17990	17990	0
77	20240424	202700	20482970660	17990	17990	17990	17990	0
78	20240424	202600	20482970660	17990	17990	17990	17990	0
79	20240424	202500	20482970660	17990	17990	17990	17990	0
80	20240424	202400	20482970660	17990	17990	17990	17990	0
81	20240424	202300	20482970660	17990	17990	17990	17990	0
82	20240424	202200	20482970660	17990	17990	17990	17990	0
83	20240424	202100	20482970660	17990	17990	17990	17990	0
84	20240424	202000	20482970660	17990	17990	17990	17990	0
85	20240424	201900	20482970660	17990	17990	17990	17990	0
86	20240424	201800	20482970660	17990	17990	17990	17990	0
87	20240424	201700	20482970660	17990	17990	17990	17990	0
88	20240424	201600	20482970660	17990	17990	17990	17990	0
89	20240424	201500	20482970660	17990	17990	17990	17990	0
90	20240424	201400	20482970660	17990	17990	17990	17990	0
91	20240424	201300	20482970660	17990	17990	17990	17990	0
92	20240424	201200	20482970660	17990	17990	17990	17990	21091
93	20240424	201100	20482970660	17990	17990	17990	17990	0
94	20240424	201000	20482970660	17990	17990	17990	17990	0
95	20240424	200900	20482970660	17990	17990	17990	17990	0
96	20240424	200800	20482970660	17990	17990	17990	17990	0
97	20240424	200700	20482970660	17990	17990	17990	17990	0
98	20240424	200600	20482970660	17990	17990	17990	17990	0
99	20240424	200500	20482970660	17990	17990	17990	17990	0
100	20240424	200400	20482970660	17990	17990	17990	17990	0
101	20240424	200300	20482970660	17990	17990	17990	17990	0
102	20240424	200200	20482970660	17990	17990	17990	17990	0
103	20240424	200100	20482970660	17990	17990	17990	17990	0
104	20240424	200000	20482970660	17990	17990	17990	17990	0
105	20240424	195900	20482970660	17990	17990	17990	17990	0
106	20240424	195800	20482970660	17990	17990	17990	17990	0
107	20240424	195700	20482970660	17990	17990	17990	17990	0
108	20240424	195600	20482970660	17990	17990	17990	17990	0
109	20240424	195500	20482970660	17990	17990	17990	17990	0
110	20240424	195400	20482970660	17990	17990	17990	17990	0
111	20240424	195300	20482970660	17990	17990	17990	17990	0
112	20240424	195200	20482970660	17990	17990	17990	17990	0
113	20240424	195100	20482970660	17990	17990	17990	17990	0
114	20240424	195000	20482970660	17990	17990	17990	17990	0
115	20240424	194900	20482970660	17990	17990	17990	17990	0
116	20240424	194800	20482970660	17990	17990	17990	17990	0
117	20240424	194700	20482970660	17990	17990	17990	17990	0
118	20240424	194600	20482970660	17990	17990	17990	17990	0
119	20240424	194500	20482970660	17990	17990	17990	17990	0
120	20240424	194400	20482970660	17990	17990	17990	17990	0
121	20240424	194300	20482970660	17990	17990	17990	17990	0
122	20240424	194200	20482970660	17990	17990	17990	17990	21091
123	20240424	194100	20482970660	17990	17990	17990	17990	0
124	20240424	194000	20482970660	17990	17990	17990	17990	0
125	20240424	193900	20482970660	17990	17990	17990	17990	0
126	20240424	193800	20482970660	17990	17990	17990	17990	0
127	20240424	193700	20482970660	17990	17990	17990	17990	0
128	20240424	193600	20482970660	17990	17990	17990	17990	0
129	20240424	193500	20482970660	17990	17990	17990	17990	0
130	20240424	193400	20482970660	17990	17990	17990	17990	0
131	20240424	193300	20482970660	17990	17990	17990	17990	0
132	20240424	193200	20482970660	17990	17990	17990	17990	0
133	20240424	193100	20482970660	17990	17990	17990	17990	0
134	20240424	193000	20482970660	17990	17990	17990	17990	0
135	20240424	192900	20482970660	17990	17990	17990	17990	0
136	20240424	192800	20482970660	17990	17990	17990	17990	0
137	20240424	192700	20482970660	17990	17990	17990	17990	0
138	20240424	192600	20482970660	17990	17990	17990	17990	0
139	20240424	192500	20482970660	17990	17990	17990	17990	0
140	20240424	192400	20482970660	17990	17990	17990	17990	0
141	20240424	192300	20482970660	17990	17990	17990	17990	0
142	20240424	192200	20482970660	17990	17990	17990	17990	0
143	20240424	192100	20482970660	17990	17990	17990	17990	0
144	20240424	192000	20482970660	17990	17990	17990	17990	0
145	20240424	191900	20482970660	17990	17990	17990	17990	0
146	20240424	191800	20482970660	17990	17990	17990	17990	0
147	20240424	191700	20482970660	17990	17990	17990	17990	0
148	20240424	191600	20482970660	17990	17990	17990	17990	0
149	20240424	191500	20482970660	17990	17990	17990	17990	0
150	20240424	191400	20482970660	17990	17990	17990	17990	0
151	20240424	191300	20482970660	17990	17990	17990	17990	0
152	20240424	191200	20482970660	17990	17990	17990	17990	21091
153	20240424	191100	20482970660	17990	17990	17990	17990	0
154	20240424	191000	20482970660	17990	17990	17990	17990	0
155	20240424	190900	20482970660	17990	17990	17990	17990	0
156	20240424	190800	20482970660	17990	17990	17990	17990	0
157	20240424	190700	20482970660	17990	17990	17990	17990	0
158	20240424	190600	20482970660	17990	17990	17990	17990	0
159	20240424	190500	20482970660	17990	17990	17990	17990	0
160	20240424	190400	20482970660	17990	17990	17990	17990	0
161	20240424	190300	20482970660	17990	17990	17990	17990	0
162	20240424	190200	20482970660	17990	17990	17990	17990	0
163	20240424	190100	20482970660	17990	17990	17990	17990	0
164	20240424	190000	20482970660	17990	17990	17990	17990	0
165	20240424	185900	20482970660	17990	17990	17990	17990	0
166	20240424	185800	20482970660	17990	17990	17990	17990	0
167	20240424	185700	20482970660	17990	17990	17990	17990	0
168	20240424	185600	20482970660	17990	17990	17990	17990	0
169	20240424	185500	20482970660	17990	17990	17990	17990	0
170	20240424	185400	20482970660	17990	17990	17990	17990	0
171	20240424	185300	20482970660	17990	17990	17990	17990	0
172	20240424	185200	20482970660	17990	17990	17990	17990	0
173	20240424	185100	20482970660	17990	17990	17990	17990	0
174	20240424	185000	20482970660	17990	17990	17990	17990	0
175	20240424	184900	20482970660	17990	17990	17990	17990	0
176	20240424	184800	20482970660	17990	17990	17990	17990	0
177	20240424	184700	20482970660	17990	17990	17990	17990	0
178	20240424	184600	20482970660	17990	17990	17990	17990	0
179	20240424	184500	20482970660	17990	17990	17990	17990	0
180	20240424	184400	20482970660	17990	17990	17990	17990	0
181	20240424	184300	20482970660	17990	17990	17990	17990	0
182	20240424	184200	20482970660	17990	17990	17990	17990	21091
183	20240424	184100	20482970660	17990	17990	17990	17990	0
184	20240424	184000	20482970660	17990	17990	17990	17990	0
185	20240424	183900	20482970660	17990	17990	17990	17990	0
186	20240424	183800	20482970660	17990	17990	17990	17990	0
187	20240424	183700	20482970660	17990	17990	17990	17990	0
188	20240424	183600	20482970660	17990	17990	17990	17990	0
189	20240424	183500	20482970660	17990	17990	17990	17990	0
190	20240424	183400	20482970660	17990	17990	17990	17990	0
191	20240424	183300	20482970660	17990	17990	17990	17990	0
192	20240424	183200	20482970660	17990	17990	17990	17990	0
193	20240424	183100	20482970660	17990	17990	17990	17990	0
194	20240424	183000	20482970660	17990	17990	17990	17990	0
195	20240424	182900	20482970660	17990	17990	17990	17990	0
196	20240424	182800	20482970660	17990	17990	17990	17990	0
197	20240424	182700	20482970660	17990	17990	17990	17990	0
198	20240424	182600	20482970660	17990	17990	17990	17990	0
199	20240424	182500	20482970660	17990	17990	17990	17990	0
200	20240424	182400	20482970660	17990	17990	17990	17990	0
201	20240424	182300	20482970660	17990	17990	17990	17990	0
202	20240424	182200	20482970660	17990	17990	17990	17990	0
203	20240424	182100	20482970660	17990	17990	17990	17990	0
204	20240424	182000	20482970660	17990	17990	17990	17990	0
205	20240424	181900	20482970660	17990	17990	17990	17990	0
206	20240424	181800	20482970660	17990	17990	17990	17990	0
207	20240424	181700	20482970660	17990	17990	17990	17990	0
208	20240424	181600	20482970660	17990	17990	17990	17990	0
209	20240424	181500	20482970660	17990	17990	17990	17990	0
210	20240424	181400	20482970660	17990	17990	17990	17990	0
211	20240424	181300	20482970660	17990	17990	17990	17990	0
212	20240424	181200	20482970660	17990	17990	17990	17990	21091
213	20240424	181100	20482970660	17990	17990	17990	17990	0
214	20240424	181000	20482970660	17990	17990	17990	17990	0
215	20240424	180900	20482970660	17990	17990	17990	17990	0
216	20240424	180800	20482970660	17990	17990	17990	17990	0
217	20240424	180700	20482970660	17990	17990	17990	17990	0
218	20240424	180600	20482970660	17990	17990	17990	17990	0
219	20240424	180500	20482970660	17990	17990	17990	17990	0
220	20240424	180400	20482970660	17990	17990	17990	17990	0
221	20240424	180300	20482970660	17990	17990	17990	17990	0
222	20240424	180200	20482970660	17990	17990	17990	17990	0
223	20240424	180100	20482970660	17990	17990	17990	17990	0
224	20240424	180000	20482970660	17990	17990	17990	17990	0
225	20240424	175900	20482970660	17990	17990	17990	17990	0
226	20240424	175800	20482970660	17990	17990	17990	17990	0
227	20240424	175700	20482970660	17990	17990	17990	17990	0
228	20240424	175600	20482970660	17990	17990	17990	17990	0
229	20240424	175500	20482970660	17990	17990	17990	17990	0
230	20240424	175400	20482970660	17990	17990	17990	17990	0
231	20240424	175300	20482970660	17990	17990	17990	17990	0
232	20240424	175200	20482970660	17990	17990	17990	17990	0
233	20240424	175100	20482970660	17990	17990	17990	17990	0
234	20240424	175000	20482970660	17990	17990	17990	17990	0
235	20240424	174900	20482970660	17990	17990	17990	17990	0
236	20240424	174800	20482970660	17990	17990	17990	17990	0
237	20240424	174700	20482970660	17990	17990	17990	17990	0
238	20240424	174600	20482970660	17990	17990	17990	17990	0
239	20240424	174500	20482970660	17990	17990	17990	17990	0
240	20240424	174400	20482970660	17990	17990	17990	17990	0
241	20240424	174300	20482970660	17990	17990	17990	17990	0
242	20240424	174200	20482970660	17990	17990	17990	17990	21091
243	20240424	174100	20482970660	17990	17990	17990	17990	0
244	20240424	174000	20482970660	17990	17990	17990	17990	0
245	20240424	173900	20482970660	17990	17990	17990	17990	0
246	20240424	173800	20482970660	17990	17990	17990	17990	0
247	20240424	173700	20482970660	17990	17990	17990	17990	0
248	20240424	173600	20482970660	17990	17990	17990	17990	0
249	20240424	173500	20482970660	17990	17990	17990	17990	0
250	20240424	173400	20482970660	17990	17990	17990	17990	0
251	20240424	173300	20482970660	17990	17990	17990	17990	0
252	20240424	173200	20482970660	17990	17990	17990	17990	0
253	20240424	173100	20482970660	17990	17990	17990	17990	0
254	20240424	173000	20482970660	17990	17990	17990	17990	0
255	20240424	172900	20482970660	17990	17990	17990	17990	0
256	20240424	172800	20482970660	17990	17990	17990	17990	0
257	20240424	172700	20482970660	17990	17990	17990	17990	0
258	20240424	172600	20482970660	17990	17990	17990	17990	0
259	20240424	172500	20482970660	17990	17990	17990	17990	0
260	20240424	172400	20482970660	17990	17990	17990	17990	0
261	20240424	172300	20482970660	17990	17990	17990	17990	0
262	20240424	172200	20482970660	17990	17990	17990	17990	0
263	20240424	172100	20482970660	17990	17990	17990	17990	0
264	20240424	172000	20482970660	17990	17990	17990	17990	0
265	20240424	171900	20482970660	17990	17990	17990	17990	0
266	20240424	171800	20482970660	17990	17990	17990	17990	0
267	20240424	171700	20482970660	17990	17990	17990	17990	0
268	20240424	171600	20482970660	17990	17990	17990	17990	0
269	20240424	171500	20482970660	17990	17990	17990	17990	0
270	20240424	171400	20482970660	17990	17990	17990	17990	0
271	20240424	171300	20482970660	17990	17990	17990	17990	0
272	20240424	171200	20482970660	17990	17990	17990	17990	21091
273	20240424	171100	20482970660	17990	17990	17990	17990	0
274	20240424	171000	20482970660	17990	17990	17990	17990	0
275	20240424	170900	20482970660	17990	17990	17990	17990	0
276	20240424	170800	20482970660	17990	17990	17990	17990	0
277	20240424	170700	20482970660	17990	17990	17990	17990	0
278	20240424	170600	20482970660	17990	17990	17990	17990	0
279	20240424	170500	20482970660	17990	17990	17990	17990	0
280	20240424	170400	20482970660	17990	17990	17990	17990	0
281	20240424	170300	20482970660	17990	17990	17990	17990	0
282	20240424	170200	20482970660	17990	17990	17990	17990	0
283	20240424	170100	20482970660	17990	17990	17990	17990	0
284	20240424	170000	20482970660	17990	17990	17990	17990	0
285	20240424	165900	20482970660	17990	17990	17990	17990	0
286	20240424	165800	20482970660	17990	17990	17990	17990	0
287	20240424	165700	20482970660	17990	17990	17990	17990	0
288	20240424	165600	20482970660	17990	17990	17990	17990	0
289	20240424	165500	20482970660	17990	17990	17990	17990	0
290	20240424	165400	20482970660	17990	17990	17990	17990	0
291	20240424	165300	20482970660	17990	17990	17990	17990	0
292	20240424	165200	20482970660	17990	17990	17990	17990	0
293	20240424	165100	20482970660	17990	17990	17990	17990	0
294	20240424	165000	20482970660	17990	17990	17990	17990	0
295	20240424	164900	20482970660	17990	17990	17990	17990	0
296	20240424	164800	20482970660	17990	17990	17990	17990	0
297	20240424	164700	20482970660	17990	17990	17990	17990	0
298	20240424	164600	20482970660	17990	17990	17990	17990	0
299	20240424	164500	20482970660	17990	17990	17990	17990	0
300	20240424	164400	20482970660	17990	17990	17990	17990	0
301	20240424	164300	20482970660	17990	17990	17990	17990	0
302	20240424	164200	20482970660	17990	17990	17990	17990	21091
303	20240424	164100	20482970660	17990	17990	17990	17990	0
304	20240424	164000	20482970660	17990	17990	17990	17990	0
305	20240424	163900	20482970660	17990	17990	17990	17990	0
306	20240424	163800	20482970660	17990	17990	17990	17990	0
307	20240424	163700	20482970660	17990	17990	17990	17990	0
308	20240424	163600	20482970660	17990	17990	17990	17990	0
309	20240424	163500	20482970660	17990	17990	17990	17990	0
310	20240424	163400	20482970660	17990	17990	17990	17990	0
311	20240424	163300	20482970660	17990	17990	17990	17990	0
312	20240424	163200	20482970660	17990	17990	17990	17990	0
313	20240424	163100	20482970660	17990	17990	17990	17990	0
314	20240424	163000	20482970660	17990	17990	17990	17990	0
315	20240424	162900	20482970660	17990	17990	17990	17990	0
316	20240424	162800	20482970660	17990	17990	17990	17990	0
317	20240424	162700	20482970660	17990	17990	17990	17990	0
318	20240424	162600	20482970660	17990	17990	17990	17990	0
319	20240424	162500	20482970660	17990	17990	17990	17990	0
320	20240424	162400	20482970660	17990	17990	17990	17990	0
321	20240424	162300	20482970660	17990	17990	17990	17990	0
322	20240424	162200	20482970660	17990	17990	17990	17990	0
323	20240424	162100	20482970660	17990	17990	17990	17990	0
324	20240424	162000	20482970660	17990	17990	17990	17990	0
325	20240424	161900	20482970660	17990	17990	17990	17990	0
326	20240424	161800	20482970660	17990	17990	17990	17990	0
327	20240424	161700	20482970660	17990	17990	17990	17990	0
328	20240424	161600	20482970660	17990	17990	17990	17990	0
329	20240424	161500	20482970660	17990	17990	17990	17990	0
330	20240424	161400	20482970660	17990	17990	17990	17990	0
331	20240424	161300	20482970660	17990	17990	17990	17990	0
332	20240424	161200	20482970660	17990	17990	17990	17990	21091
333	20240424	161100	20482970660	17990	17990	17990	17990	0
334	20240424	161000	20482970660	17990	17990	17990	17990	0
335	20240424	160900	20482970660	17990	17990	17990	17990	0
336	20240424	160800	20482970660	17990	17990	17990	17990	0
337	20240424	160700	20482970660	17990	17990	17990	17990	0
338	20240424	160600	20482970660	17990	17990	17990	17990	0
339	20240424	160500	20482970660	17990	17990	17990	17990	0
340	20240424	160400	20482970660	17990	17990	17990	17990	0
341	20240424	160300	20482970660	17990	17990	17990	17990	0
342	20240424	160200	20482970660	17990	17990	17990	17990	0
343	20240424	160100	20482970660	17990	17990	17990	17990	0
344	20240424	160000	20482970660	17990	17990	17990	17990	0
345	20240424	155900	20482970660	17990	17990	17990	17990	0
346	20240424	155800	20482970660	17990	17990	17990	17990	0
347	20240424	155700	20482970660	17990	17990	17990	17990	0
348	20240424	155600	20482970660	17990	17990	17990	17990	0
349	20240424	155500	20482970660	17990	17990	17990	17990	0
350	20240424	155400	20482970660	17990	17990	17990	17990	0
351	20240424	155300	20482970660	17990	17990	17990	17990	0
352	20240424	155200	20482970660	17990	17990	17990	17990	0
353	20240424	155100	20482970660	17990	17990	17990	17990	0
354	20240424	155000	20482970660	17990	17990	17990	17990	0
355	20240424	154900	20482970660	17990	17990	17990	17990	0
356	20240424	154800	20482970660	17990	17990	17990	17990	0
357	20240424	154700	20482970660	17990	17990	17990	17990	0
358	20240424	154600	20482970660	17990	17990	17990	17990	0
359	20240424	154500	20482970660	17990	17990	17990	17990	0
360	20240424	154400	20482970660	17990	17990	17990	17990	0
361	20240424	154300	20482970660	17990	17990	17990	17990	0
362	20240424	154200	20482970660	17990	17990	17990	17990	21091
363	20240424	154100	20482970660	17990	17990	17990	17990	0
364	20240424	154000	20482970660	17990	17990	17990	17990	0
365	20240424	153900	20482970660	17990	17990	17990	17990	0
366	20240424	153800	20482970660	17990	17990	17990	17990	0
367	20240424	153700	20482970660	17990	17990	17990	17990	0
368	20240424	153600	20482970660	17990	17990	17990	17990	0
369	20240424	153500	20482970660	17990	17990	17990	17990	0
370	20240424	153400	20482970660	17990	17990	17990	17990	0
371	20240424	153300	20482970660	17990	17990	17990	17990	0
372	20240424	153200	20482970660	17990	17990	17990	17990	0
373	20240424	153100	20482970660	17990	17990	17990	17990	0
374	20240424	153000	20482970660	17990	17990	17990	17990	21091
375	20240424	152900	20103543570	18000	18000	18000	18000	0
376	20240424	152800	20103543570	18000	18000	18000	18000	0
377	20240424	152700	20103543570	18000	18000	18000	18000	0
378	20240424	152600	20103543570	18000	18000	18000	18000	0
379	20240424	152500	20103543570	18000	18000	18000	18000	0
380	20240424	152400	20103543570	18000	18000	18000	18000	0
381	20240424	152300	20103543570	18000	18000	18000	18000	0
382	20240424	152200	20103543570	18000	18000	18000	18000	0
383	20240424	152100	20103543570	18000	18000	18000	18000	0
384	20240424	152000	20103543570	18000	18000	18000	18000	0
385	20240424	151900	20103543570	18000	18010	18020	18000	5400
386	20240424	151800	20006323490	18010	18020	18020	18000	6128
387	20240424	151700	19895982790	18020	18020	18020	18010	2859
388	20240424	151600	19844474020	18020	18030	18040	18020	4069
389	20240424	151500	19771123910	18020	18030	18030	18020	3973
390	20240424	151400	19699521790	18020	18030	18030	18020	1987
391	20240424	151300	19663702360	18020	18030	18040	18020	2673
392	20240424	151200	19615521580	18040	18040	18050	18030	2151
393	20240424	151100	19576725820	18050	18040	18050	18030	2583
394	20240424	151000	19530129770	18040	18060	18070	18040	4844
395	20240424	150900	19442687680	18070	18080	18080	18070	890
396	20240424	150800	19426603410	18080	18090	18090	18070	906
397	20240424	150700	19410224040	18090	18060	18090	18050	2426
398	20240424	150600	19366372450	18060	18060	18070	18040	5276
399	20240424	150500	19271107000	18050	18050	18060	18040	3604
400	20240424	150400	19206047910	18050	18050	18060	18050	1376
401	20240424	150300	19181198900	18050	18100	18100	18040	4485
402	20240424	150200	19100160780	18100	18090	18100	18080	1167
403	20240424	150100	19079040790	18080	18110	18110	18080	1594
404	20240424	150000	19050198170	18100	18110	18120	18100	1395
405	20240424	145900	19024932500	18110	18110	18120	18100	758
406	20240424	145800	19011209250	18110	18070	18110	18070	4871
407	20240424	145700	18923122200	18070	18050	18090	18050	3837
408	20240424	145600	18853772670	18050	18060	18070	18040	4799
409	20240424	145500	18767133440	18060	18070	18080	18060	1668
410	20240424	145400	18736993470	18080	18060	18080	18050	2789
411	20240424	145300	18686625510	18050	18040	18060	18030	3280
412	20240424	145200	18627421150	18040	18070	18080	17960	26236
413	20240424	145100	18154924640	18070	18020	18140	18010	5921
414	20240424	145000	18047965790	18020	18280	18280	18000	55140
415	20240424	144900	17046900650	18270	18310	18320	18270	7460
416	20240424	144800	16910368890	18310	18320	18320	18310	423
417	20240424	144700	16902622940	18320	18310	18320	18310	299
418	20240424	144600	16897147820	18310	18310	18330	18310	263
419	20240424	144500	16892332150	18310	18330	18350	18310	3329
420	20240424	144400	16831343520	18330	18340	18340	18330	779
421	20240424	144300	16817064440	18330	18330	18330	18330	148
422	20240424	144200	16814351600	18330	18340	18370	18320	408
423	20240424	144100	16806870910	18340	18350	18370	18330	126
424	20240424	144000	16804559330	18330	18330	18350	18330	257
425	20240424	143900	16799847520	18330	18340	18340	18330	300
426	20240424	143800	16794346670	18340	18350	18370	18340	110
427	20240424	143700	16792326210	18350	18360	18360	18320	4138
428	20240424	143600	16716467530	18360	18380	18380	18360	415
429	20240424	143500	16708844530	18380	18360	18380	18360	127
430	20240424	143400	16706512610	18360	18360	18360	18360	866
431	20240424	143300	16690612850	18360	18380	18390	18360	669
432	20240424	143200	16678328290	18380	18350	18380	18350	1148
433	20240424	143100	16657232270	18380	18380	18380	18380	527
434	20240424	143000	16647546010	18380	18370	18390	18340	3070
435	20240424	142900	16591151660	18370	18340	18370	18330	1400
436	20240424	142800	16565453790	18340	18330	18340	18330	983
437	20240424	142700	16547430810	18330	18320	18330	18320	555
438	20240424	142600	16537261860	18320	18320	18320	18320	72
439	20240424	142500	16535942820	18320	18330	18330	18320	195
440	20240424	142400	16532370410	18330	18320	18330	18320	866
441	20240424	142300	16516505120	18320	18320	18320	18320	919
442	20240424	142200	16499669040	18320	18320	18320	18310	35
443	20240424	142100	16499027940	18320	18330	18330	18320	314
444	20240424	142000	16493274340	18330	18360	18360	18320	619
445	20240424	141900	16481918900	18360	18350	18360	18350	980
446	20240424	141800	16463930110	18350	18340	18350	18340	537
447	20240424	141700	16454081490	18320	18350	18350	18320	1156
448	20240424	141600	16432886630	18320	18350	18360	18320	254
449	20240424	141500	16428226000	18360	18320	18370	18320	1080
450	20240424	141400	16408401170	18310	18350	18360	18310	2086
451	20240424	141300	16370174740	18350	18350	18350	18350	134
452	20240424	141200	16367715840	18340	18340	18340	18330	75
453	20240424	141100	16366340460	18340	18320	18340	18310	974
454	20240424	141000	16348497360	18320	18310	18320	18310	207
455	20240424	140900	16344707050	18310	18310	18310	18300	1321
456	20240424	140800	16320521160	18310	18310	18310	18310	384
457	20240424	140700	16313490120	18300	18330	18330	18300	1960
458	20240424	140600	16277597330	18340	18350	18350	18340	270
459	20240424	140500	16272645290	18340	18350	18350	18330	1670
460	20240424	140400	16242026600	18340	18340	18340	18340	271
461	20240424	140300	16237056460	18340	18340	18340	18330	263
462	20240424	140200	16232233060	18330	18330	18340	18330	633
463	20240424	140100	16220626380	18330	18320	18340	18320	436
464	20240424	140000	16212630360	18320	18330	18330	18320	925
465	20240424	135900	16195681140	18330	18350	18350	18330	500
466	20240424	135800	16186509110	18370	18390	18390	18350	833
467	20240424	135700	16171200630	18390	18390	18390	18330	3254
468	20240424	135600	16111489050	18390	18350	18400	18350	1050
469	20240424	135500	16092209710	18350	18390	18390	18350	591
470	20240424	135400	16081359430	18360	18370	18370	18360	467
471	20240424	135300	16072781240	18370	18400	18400	18350	116
472	20240424	135200	16070650870	18410	18430	18430	18330	246
473	20240424	135100	16066127240	18440	18300	18440	18290	12523
474	20240424	135000	15835650770	18280	18300	18300	18280	9
475	20240424	134900	15835486170	18280	18290	18300	18280	690
476	20240424	134800	15822865180	18300	18300	18300	18280	106
477	20240424	134700	15820925400	18290	18280	18290	18270	1593
478	20240424	134600	15791811950	18280	18270	18280	18270	175
479	20240424	134500	15788613070	18280	18270	18280	18260	591
480	20240424	134400	15777815920	18270	18270	18270	18260	205
481	20240424	134300	15774071080	18270	18280	18280	18270	1447
482	20240424	134200	15747633140	18280	18280	18280	18280	310
483	20240424	134100	15741966340	18280	18280	18280	18280	155
484	20240424	134000	15739132940	18280	18290	18290	18270	752
485	20240424	133900	15725386790	18290	18290	18300	18290	196
486	20240424	133800	15721801430	18290	18290	18300	18280	453
487	20240424	133700	15713519180	18280	18280	18290	18280	911
488	20240424	133600	15696866080	18280	18280	18280	18280	644
489	20240424	133500	15685093760	18280	18290	18290	18280	893
490	20240424	133400	15668765870	18290	18300	18300	18290	771
491	20240424	133300	15654663570	18300	18300	18320	18290	1906
492	20240424	133200	15619792670	18300	18300	18320	18300	118
493	20240424	133100	15617633050	18300	18320	18330	18300	610
494	20240424	133000	15606461630	18310	18290	18310	18290	107
495	20240424	132900	15604502930	18280	18270	18290	18270	505
496	20240424	132800	15595269930	18270	18270	18270	18260	842
497	20240424	132700	15579889680	18270	18270	18270	18270	2185
498	20240424	132600	15539969730	18270	18290	18290	18270	1911
499	20240424	132500	15505041680	18290	18290	18300	18290	1808
500	20240424	132400	15471971620	18300	18290	18300	18280	380
501	20240424	132300	15465021440	18290	18310	18320	18290	1785
502	20240424	132200	15432355600	18310	18320	18320	18310	293
503	20240424	132100	15426990500	18320	18330	18330	18320	355
504	20240424	132000	15420486400	18330	18340	18340	18330	320
505	20240424	131900	15414618540	18350	18350	18350	18350	263
506	20240424	131800	15409792490	18360	18350	18360	18340	602
507	20240424	131700	15398744100	18360	18340	18360	18340	87
508	20240424	131600	15397147570	18340	18330	18340	18310	562
509	20240424	131500	15386849800	18310	18300	18310	18290	644
510	20240424	131400	15375063740	18300	18280	18300	18280	71
511	20240424	131300	15373765840	18270	18270	18290	18270	171
512	20240424	131200	15370641170	18270	18290	18290	18270	1697
513	20240424	131100	15339626000	18290	18300	18300	18290	12
514	20240424	131000	15339406500	18300	18290	18300	18290	371
515	20240424	130900	15332620560	18300	18290	18300	18290	712
516	20240424	130800	15319593920	18300	18280	18300	18280	81
517	20240424	130700	15318113110	18290	18290	18290	18270	2138
518	20240424	130600	15279016250	18290	18300	18300	18290	213
519	20240424	130500	15275118450	18290	18310	18320	18290	2487
520	20240424	130400	15229613420	18310	18330	18330	18290	4042
521	20240424	130300	15155610330	18330	18350	18350	18330	697
522	20240424	130200	15142825160	18360	18370	18370	18360	151
523	20240424	130100	15140052300	18370	18380	18380	18360	968
524	20240424	130000	15122273350	18380	18370	18380	18370	64
525	20240424	125900	15121097660	18370	18370	18370	18370	290
526	20240424	125800	15115770360	18370	18370	18370	18370	15
527	20240424	125700	15115494810	18380	18380	18390	18380	253
528	20240424	125600	15110844120	18380	18360	18380	18360	112
529	20240424	125500	15108785580	18360	18350	18360	18350	28
530	20240424	125400	15108271760	18350	18380	18390	18350	249
531	20240424	125300	15103696670	18390	18340	18390	18340	511
532	20240424	125200	15094305790	18340	18350	18380	18330	1731
533	20240424	125100	15062550950	18350	18380	18380	18350	510
534	20240424	125000	15053183270	18380	18380	18380	18380	111
535	20240424	124900	15051143090	18380	18370	18380	18370	129
536	20240424	124800	15048773320	18370	18370	18370	18360	281
537	20240424	124700	15043612720	18370	18360	18370	18360	211
538	20240424	124600	15039737600	18360	18360	18360	18350	351
539	20240424	124500	15033293970	18350	18350	18360	18340	438
540	20240424	124400	15025259660	18350	18330	18350	18330	1422
541	20240424	124300	14999180630	18330	18330	18330	18330	63
542	20240424	124200	14998025840	18330	18360	18360	18320	462
543	20240424	124100	14989554000	18350	18340	18350	18340	19
544	20240424	124000	14989205500	18350	18340	18350	18340	773
545	20240424	123900	14975021250	18340	18290	18340	18290	406
546	20240424	123800	14967580250	18290	18290	18350	18280	1186
547	20240424	123700	14945885610	18290	18310	18310	18290	414
548	20240424	123600	14938309380	18310	18320	18340	18290	1610
549	20240424	123500	14908840920	18320	18350	18350	18310	312
550	20240424	123400	14903127930	18370	18350	18370	18220	25639
551	20240424	123300	14434770800	18350	18400	18400	18350	781
552	20240424	123200	14420430200	18380	18380	18380	18370	533
553	20240424	123100	14410635620	18380	18370	18380	18370	508
554	20240424	123000	14401303080	18380	18370	18380	18370	90
555	20240424	122900	14399649460	18370	18440	18440	18370	1564
556	20240424	122800	14370877570	18440	18400	18440	18400	29
557	20240424	122700	14370343870	18400	18410	18440	18400	946
558	20240424	122600	14352933510	18440	18390	18440	18380	1187
559	20240424	122500	14331087630	18390	18390	18390	18380	292
560	20240424	122400	14325720480	18380	18380	18380	18370	830
561	20240424	122300	14310467640	18370	18380	18380	18360	379
562	20240424	122200	14303507180	18370	18330	18370	18330	380
563	20240424	122100	14296529940	18310	18280	18310	18280	2477
564	20240424	122000	14251204760	18280	18290	18290	18280	790
565	20240424	121900	14236762820	18290	18300	18320	18290	2037
566	20240424	121800	14199484430	18300	18330	18330	18300	446
567	20240424	121700	14191314960	18330	18350	18350	18330	335
568	20240424	121600	14185171440	18340	18350	18370	18340	480
569	20240424	121500	14176364910	18350	18360	18370	18350	1783
570	20240424	121400	14143641070	18350	18350	18350	18350	115
571	20240424	121300	14141530820	18350	18380	18380	18350	792
572	20240424	121200	14126989350	18380	18320	18380	18320	733
573	20240424	121100	14113544800	18320	18300	18330	18300	15
574	20240424	121000	14113270080	18290	18280	18290	18270	1097
575	20240424	120900	14093211330	18270	18340	18340	18270	3843
576	20240424	120800	14022903150	18340	18260	18340	18240	4395
577	20240424	120700	13942610730	18270	18320	18320	18260	5278
578	20240424	120600	13846056610	18320	18300	18350	18300	639
579	20240424	120500	13834349950	18300	18350	18350	18260	13339
580	20240424	120400	13590149180	18350	18370	18380	18350	4248
581	20240424	120300	13512156430	18380	18420	18420	18370	7245
582	20240424	120200	13378853530	18420	18460	18460	18420	5974
583	20240424	120100	13268746490	18460	18460	18470	18460	709
584	20240424	120000	13255655740	18460	18470	18470	18460	8
585	20240424	115900	13255508000	18470	18470	18470	18460	70
586	20240424	115800	13254215770	18460	18460	18470	18460	264
587	20240424	115700	13249342300	18460	18460	18460	18450	1377
588	20240424	115600	13223928450	18450	18470	18470	18450	1124
589	20240424	115500	13203178350	18480	18470	18480	18470	276
590	20240424	115400	13198080390	18470	18480	18480	18470	197
591	20240424	115300	13194441780	18480	18480	18480	18480	170
592	20240424	115200	13191300180	18480	18500	18500	18480	394
593	20240424	115100	13184018710	18500	18490	18500	18490	509
594	20240424	115000	13174606700	18490	18500	18500	18490	178
595	20240424	114900	13171314910	18500	18520	18530	18500	1032
596	20240424	114800	13152218220	18520	18520	18520	18510	176
597	20240424	114700	13148959200	18520	18520	18520	18520	30
598	20240424	114600	13148403600	18500	18520	18530	18500	839
599	20240424	114500	13132876280	18520	18500	18520	18500	184
600	20240424	114400	13129472080	18500	18500	18530	18500	518
601	20240424	114300	13119885100	18520	18520	18520	18500	1570
602	20240424	114200	13090823550	18540	18550	18550	18520	2839
603	20240424	114100	13038198510	18550	18530	18550	18530	1171
604	20240424	114000	13016487880	18530	18510	18540	18510	1146
605	20240424	113900	12995259470	18510	18510	18510	18500	1006
606	20240424	113800	12976638460	18510	18510	18510	18490	1266
607	20240424	113700	12953211790	18510	18430	18530	18430	3794
608	20240424	113600	12883033740	18430	18430	18440	18430	60
609	20240424	113500	12881927730	18430	18440	18440	18430	1130
610	20240424	113400	12861099730	18440	18460	18460	18440	1262
611	20240424	113300	12837825030	18460	18480	18490	18460	1344
612	20240424	113200	12813003490	18490	18510	18510	18490	150
613	20240424	113100	12810229360	18510	18500	18510	18500	274
614	20240424	113000	12805158170	18500	18500	18500	18500	201
615	20240424	112900	12801439670	18490	18500	18500	18490	345
616	20240424	112800	12795060300	18500	18490	18500	18490	38
617	20240424	112700	12794357410	18500	18500	18500	18500	135
618	20240424	112600	12791859910	18500	18500	18520	18500	497
619	20240424	112500	12782663330	18510	18500	18520	18490	204
620	20240424	112400	12778889300	18520	18530	18530	18500	370
621	20240424	112300	12772038800	18540	18540	18540	18530	1037
622	20240424	112200	12752822560	18540	18550	18550	18530	708
623	20240424	112100	12739694770	18550	18510	18580	18510	4242
624	20240424	112000	12660914840	18510	18480	18510	18480	1455
625	20240424	111900	12633996860	18480	18450	18490	18450	307
626	20240424	111800	12628321420	18490	18460	18490	18450	350
627	20240424	111700	12621856840	18450	18440	18460	18440	716
628	20240424	111600	12608649810	18440	18450	18450	18440	288
629	20240424	111500	12603338030	18450	18420	18450	18420	168
630	20240424	111400	12600241730	18430	18430	18430	18420	853
631	20240424	111300	12584527370	18450	18410	18450	18410	192
632	20240424	111200	12580990550	18410	18420	18430	18400	4182
633	20240424	111100	12504007480	18420	18450	18450	18420	5855
634	20240424	111000	12396080960	18440	18460	18460	18440	1985
635	20240424	110900	12359456770	18460	18470	18480	18450	3372
636	20240424	110800	12297204950	18470	18490	18490	18470	1224
637	20240424	110700	12274591540	18490	18500	18500	18480	27
638	20240424	110600	12274092160	18500	18480	18500	18480	734
639	20240424	110500	12260513300	18480	18480	18500	18480	121
640	20240424	110400	12258277200	18480	18480	18500	18480	450
641	20240424	110300	12249961120	18480	18480	18490	18480	144
642	20240424	110200	12247299990	18500	18480	18500	18480	172
643	20240424	110100	12244118790	18470	18460	18470	18460	1051
644	20240424	110000	12224716320	18470	18480	18480	18460	2308
645	20240424	105900	12182096700	18490	18500	18520	18480	381
646	20240424	105800	12175051820	18490	18510	18510	18490	892
647	20240424	105700	12158549500	18510	18540	18540	18510	3635
648	20240424	105600	12091214500	18540	18470	18540	18470	931
649	20240424	105500	12073989440	18470	18470	18490	18460	432
650	20240424	105400	12066010200	18470	18470	18490	18460	1629
651	20240424	105300	12035899500	18460	18470	18470	18460	304
652	20240424	105200	12030287420	18460	18470	18470	18460	1278
653	20240424	105100	12006695200	18460	18490	18490	18460	2911
654	20240424	105000	11952917380	18490	18500	18500	18490	1142
655	20240424	104900	11931790980	18500	18540	18540	18500	3121
656	20240424	104800	11874006120	18530	18530	18540	18530	1494
657	20240424	104700	11846322100	18530	18550	18560	18530	491
658	20240424	104600	11837219180	18550	18540	18560	18520	1094
659	20240424	104500	11816927810	18540	18520	18540	18520	397
660	20240424	104400	11809574840	18540	18530	18540	18520	2336
661	20240424	104300	11766297120	18540	18550	18550	18530	831
662	20240424	104200	11750887910	18540	18540	18540	18530	307
663	20240424	104100	11745197700	18540	18520	18540	18520	740
664	20240424	104000	11731490210	18530	18530	18530	18520	1015
665	20240424	103900	11712686570	18530	18520	18530	18520	505
666	20240424	103800	11703333460	18520	18500	18530	18500	833
667	20240424	103700	11687911170	18500	18470	18500	18470	357
668	20240424	103600	11681307740	18470	18490	18500	18470	977
669	20240424	103500	11663254440	18500	18520	18520	18500	518
670	20240424	103400	11653671200	18500	18510	18510	18500	339
671	20240424	103300	11647399030	18520	18520	18550	18520	792
672	20240424	103200	11632725150	18550	18530	18560	18520	551
673	20240424	103100	11622517670	18570	18500	18570	18500	1212
674	20240424	103000	11600078280	18480	18470	18500	18470	385
675	20240424	102900	11592965220	18470	18480	18480	18470	582
676	20240424	102800	11582214280	18480	18450	18500	18450	2441
677	20240424	102700	11537109520	18450	18500	18500	18450	3058
678	20240424	102600	11480655260	18500	18480	18500	18480	534
679	20240424	102500	11470781460	18480	18500	18500	18470	935
680	20240424	102400	11453502560	18500	18470	18500	18460	2264
681	20240424	102300	11411697560	18460	18470	18470	18460	2408
682	20240424	102200	11367243130	18470	18480	18490	18470	1729
683	20240424	102100	11335300840	18480	18490	18500	18480	954
684	20240424	102000	11317659150	18490	18510	18510	18490	2155
685	20240424	101900	11277804200	18510	18500	18510	18490	1441
686	20240424	101800	11251155280	18500	18520	18520	18490	4624
687	20240424	101700	11165633070	18500	18500	18520	18490	4314
688	20240424	101600	11085783350	18500	18500	18510	18490	1424
689	20240424	101500	11059440250	18500	18460	18510	18460	2055
690	20240424	101400	11021462340	18490	18510	18510	18450	5482
691	20240424	101300	10920167300	18510	18510	18520	18500	1482
692	20240424	101200	10892735920	18510	18520	18550	18510	1996
693	20240424	101100	10855766740	18520	18550	18550	18500	7086
694	20240424	101000	10724634440	18530	18560	18560	18510	6643
695	20240424	100900	10601481870	18560	18580	18580	18560	2642
696	20240424	100800	10552428730	18580	18590	18600	18570	2579
697	20240424	100700	10504507890	18580	18650	18650	18580	4713
698	20240424	100600	10416796840	18660	18650	18660	18630	1350
699	20240424	100500	10391619810	18630	18650	18650	18630	851
700	20240424	100400	10375756890	18670	18630	18680	18580	2205
701	20240424	100300	10334661990	18630	18580	18640	18560	2003
702	20240424	100200	10297425220	18580	18610	18610	18560	2946
703	20240424	100100	10242696390	18580	18580	18630	18570	920
704	20240424	100000	10225600900	18600	18610	18620	18580	4400
705	20240424	095900	10143751150	18610	18640	18680	18610	5189
706	20240424	095800	10047004800	18650	18590	18650	18580	4223
707	20240424	095700	9968371120	18590	18560	18590	18560	1887
708	20240424	095600	9933324010	18560	18530	18580	18530	7443
709	20240424	095500	9795174670	18530	18590	18600	18530	7419
710	20240424	095400	9657468900	18580	18680	18680	18580	11883
711	20240424	095300	9436178360	18680	18690	18730	18670	7110
712	20240424	095200	9303315290	18700	18790	18800	18680	15846
713	20240424	095100	9006499480	18790	18720	18810	18720	9660
714	20240424	095000	8825089670	18720	18880	18880	18720	16696
715	20240424	094900	8510769920	18880	18860	18900	18810	20249
716	20240424	094800	8128626940	18890	18760	18910	18720	26895
717	20240424	094700	7621898620	18760	18830	18860	18760	21370
718	20240424	094600	7220116610	18840	18810	18900	18750	45576
719	20240424	094500	6361622810	18810	18660	18850	18660	62437
720	20240424	094400	5190352380	18670	18650	18670	18610	4165
721	20240424	094300	5112688570	18650	18590	18690	18570	13427
722	20240424	094200	4862338710	18600	18600	18600	18580	1043
723	20240424	094100	4842947960	18590	18620	18620	18590	2789
724	20240424	094000	4791068280	18620	18560	18630	18530	5510
725	20240424	093900	4688711710	18560	18590	18590	18550	1965
726	20240424	093800	4652202360	18590	18650	18660	18570	6975
727	20240424	093700	4522260940	18650	18550	18650	18550	8037
728	20240424	093600	4372774370	18570	18420	18630	18420	21160
729	20240424	093500	3980737250	18430	18420	18430	18420	1800
730	20240424	093400	3947578260	18430	18430	18430	18420	1873
731	20240424	093300	3913066710	18430	18380	18430	18370	2936
732	20240424	093200	3859079250	18380	18410	18430	18380	1430
733	20240424	093100	3832773720	18410	18410	18410	18390	2132
734	20240424	093000	3793541650	18420	18460	18460	18420	926
735	20240424	092900	3776480960	18460	18480	18480	18460	1133
736	20240424	092800	3755548590	18480	18390	18500	18380	3454
737	20240424	092700	3691768810	18420	18370	18420	18360	2970
738	20240424	092600	3637176200	18370	18390	18390	18360	3018
739	20240424	092500	3581712930	18390	18420	18430	18390	3994
740	20240424	092400	3508208430	18430	18440	18440	18410	376
741	20240424	092300	3501278470	18410	18410	18460	18400	1089
742	20240424	092200	3481222210	18400	18430	18490	18400	1820
743	20240424	092100	3447652050	18420	18480	18480	18420	1535
744	20240424	092000	3419336890	18480	18400	18480	18370	2951
745	20240424	091900	3364983850	18400	18390	18430	18380	4317
746	20240424	091800	3285539870	18390	18490	18490	18380	7588
747	20240424	091700	3145647350	18500	18550	18570	18480	3538
748	20240424	091600	3080097480	18550	18500	18580	18500	6615
749	20240424	091500	2957447950	18500	18470	18500	18450	3339
750	20240424	091400	2895735420	18460	18470	18490	18460	2350
751	20240424	091300	2852316000	18450	18400	18500	18390	4935
752	20240424	091200	2761211050	18390	18370	18400	18370	2051
753	20240424	091100	2723515980	18370	18370	18380	18340	2923
754	20240424	091000	2669857840	18370	18370	18370	18350	1950
755	20240424	090900	2634052890	18370	18360	18380	18350	3165
756	20240424	090800	2575933570	18360	18310	18360	18300	4441
757	20240424	090700	2494516720	18310	18380	18390	18300	10299
758	20240424	090600	2305658110	18380	18350	18390	18350	2568
759	20240424	090500	2258489470	18370	18490	18500	18330	9367
760	20240424	090400	2086200420	18500	18670	18670	18480	15367
761	20240424	090300	1801238720	18670	18580	18690	18570	9859
762	20240424	090200	1617467040	18600	18700	18710	18550	17490
763	20240424	090100	1291551220	18700	18690	18750	18560	27315
764	20240424	090000	781287100	18660	18310	18720	18310	42336