KissMeData/446540/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	213800	1919603720	5380	5380	5380	5380	7950
3	20240424	213700	1919603720	5380	5380	5380	5380	0
4	20240424	213600	1919603720	5380	5380	5380	5380	0
5	20240424	213500	1919603720	5380	5380	5380	5380	0
6	20240424	213400	1919603720	5380	5380	5380	5380	0
7	20240424	213300	1919603720	5380	5380	5380	5380	0
8	20240424	213200	1919603720	5380	5380	5380	5380	0
9	20240424	213100	1919603720	5380	5380	5380	5380	0
10	20240424	213000	1919603720	5380	5380	5380	5380	0
11	20240424	212900	1919603720	5380	5380	5380	5380	0
12	20240424	212800	1919603720	5380	5380	5380	5380	0
13	20240424	212700	1919603720	5380	5380	5380	5380	0
14	20240424	212600	1919603720	5380	5380	5380	5380	0
15	20240424	212500	1919603720	5380	5380	5380	5380	0
16	20240424	212400	1919603720	5380	5380	5380	5380	0
17	20240424	212300	1919603720	5380	5380	5380	5380	0
18	20240424	212200	1919603720	5380	5380	5380	5380	0
19	20240424	212100	1919603720	5380	5380	5380	5380	0
20	20240424	212000	1919603720	5380	5380	5380	5380	0
21	20240424	211900	1919603720	5380	5380	5380	5380	0
22	20240424	211800	1919603720	5380	5380	5380	5380	0
23	20240424	211700	1919603720	5380	5380	5380	5380	0
24	20240424	211600	1919603720	5380	5380	5380	5380	0
25	20240424	211500	1919603720	5380	5380	5380	5380	0
26	20240424	211400	1919603720	5380	5380	5380	5380	0
27	20240424	211300	1919603720	5380	5380	5380	5380	0
28	20240424	211200	1919603720	5380	5380	5380	5380	0
29	20240424	211100	1919603720	5380	5380	5380	5380	0
30	20240424	211000	1919603720	5380	5380	5380	5380	0
31	20240424	210900	1919603720	5380	5380	5380	5380	0
32	20240424	210800	1919603720	5380	5380	5380	5380	7950
33	20240424	210700	1919603720	5380	5380	5380	5380	0
34	20240424	210600	1919603720	5380	5380	5380	5380	0
35	20240424	210500	1919603720	5380	5380	5380	5380	0
36	20240424	210400	1919603720	5380	5380	5380	5380	0
37	20240424	210300	1919603720	5380	5380	5380	5380	0
38	20240424	210200	1919603720	5380	5380	5380	5380	0
39	20240424	210100	1919603720	5380	5380	5380	5380	0
40	20240424	210000	1919603720	5380	5380	5380	5380	0
41	20240424	205900	1919603720	5380	5380	5380	5380	0
42	20240424	205800	1919603720	5380	5380	5380	5380	0
43	20240424	205700	1919603720	5380	5380	5380	5380	0
44	20240424	205600	1919603720	5380	5380	5380	5380	0
45	20240424	205500	1919603720	5380	5380	5380	5380	0
46	20240424	205400	1919603720	5380	5380	5380	5380	0
47	20240424	205300	1919603720	5380	5380	5380	5380	0
48	20240424	205200	1919603720	5380	5380	5380	5380	0
49	20240424	205100	1919603720	5380	5380	5380	5380	0
50	20240424	205000	1919603720	5380	5380	5380	5380	0
51	20240424	204900	1919603720	5380	5380	5380	5380	0
52	20240424	204800	1919603720	5380	5380	5380	5380	0
53	20240424	204700	1919603720	5380	5380	5380	5380	0
54	20240424	204600	1919603720	5380	5380	5380	5380	0
55	20240424	204500	1919603720	5380	5380	5380	5380	0
56	20240424	204400	1919603720	5380	5380	5380	5380	0
57	20240424	204300	1919603720	5380	5380	5380	5380	0
58	20240424	204200	1919603720	5380	5380	5380	5380	0
59	20240424	204100	1919603720	5380	5380	5380	5380	0
60	20240424	204000	1919603720	5380	5380	5380	5380	0
61	20240424	203900	1919603720	5380	5380	5380	5380	0
62	20240424	203800	1919603720	5380	5380	5380	5380	7950
63	20240424	203700	1919603720	5380	5380	5380	5380	0
64	20240424	203600	1919603720	5380	5380	5380	5380	0
65	20240424	203500	1919603720	5380	5380	5380	5380	0
66	20240424	203400	1919603720	5380	5380	5380	5380	0
67	20240424	203300	1919603720	5380	5380	5380	5380	0
68	20240424	203200	1919603720	5380	5380	5380	5380	0
69	20240424	203100	1919603720	5380	5380	5380	5380	0
70	20240424	203000	1919603720	5380	5380	5380	5380	0
71	20240424	202900	1919603720	5380	5380	5380	5380	0
72	20240424	202800	1919603720	5380	5380	5380	5380	0
73	20240424	202700	1919603720	5380	5380	5380	5380	0
74	20240424	202600	1919603720	5380	5380	5380	5380	0
75	20240424	202500	1919603720	5380	5380	5380	5380	0
76	20240424	202400	1919603720	5380	5380	5380	5380	0
77	20240424	202300	1919603720	5380	5380	5380	5380	0
78	20240424	202200	1919603720	5380	5380	5380	5380	0
79	20240424	202100	1919603720	5380	5380	5380	5380	0
80	20240424	202000	1919603720	5380	5380	5380	5380	0
81	20240424	201900	1919603720	5380	5380	5380	5380	0
82	20240424	201800	1919603720	5380	5380	5380	5380	0
83	20240424	201700	1919603720	5380	5380	5380	5380	0
84	20240424	201600	1919603720	5380	5380	5380	5380	0
85	20240424	201500	1919603720	5380	5380	5380	5380	0
86	20240424	201400	1919603720	5380	5380	5380	5380	0
87	20240424	201300	1919603720	5380	5380	5380	5380	0
88	20240424	201200	1919603720	5380	5380	5380	5380	0
89	20240424	201100	1919603720	5380	5380	5380	5380	0
90	20240424	201000	1919603720	5380	5380	5380	5380	0
91	20240424	200900	1919603720	5380	5380	5380	5380	0
92	20240424	200800	1919603720	5380	5380	5380	5380	7950
93	20240424	200700	1919603720	5380	5380	5380	5380	0
94	20240424	200600	1919603720	5380	5380	5380	5380	0
95	20240424	200500	1919603720	5380	5380	5380	5380	0
96	20240424	200400	1919603720	5380	5380	5380	5380	0
97	20240424	200300	1919603720	5380	5380	5380	5380	0
98	20240424	200200	1919603720	5380	5380	5380	5380	0
99	20240424	200100	1919603720	5380	5380	5380	5380	0
100	20240424	200000	1919603720	5380	5380	5380	5380	0
101	20240424	195900	1919603720	5380	5380	5380	5380	0
102	20240424	195800	1919603720	5380	5380	5380	5380	0
103	20240424	195700	1919603720	5380	5380	5380	5380	0
104	20240424	195600	1919603720	5380	5380	5380	5380	0
105	20240424	195500	1919603720	5380	5380	5380	5380	0
106	20240424	195400	1919603720	5380	5380	5380	5380	0
107	20240424	195300	1919603720	5380	5380	5380	5380	0
108	20240424	195200	1919603720	5380	5380	5380	5380	0
109	20240424	195100	1919603720	5380	5380	5380	5380	0
110	20240424	195000	1919603720	5380	5380	5380	5380	0
111	20240424	194900	1919603720	5380	5380	5380	5380	0
112	20240424	194800	1919603720	5380	5380	5380	5380	0
113	20240424	194700	1919603720	5380	5380	5380	5380	0
114	20240424	194600	1919603720	5380	5380	5380	5380	0
115	20240424	194500	1919603720	5380	5380	5380	5380	0
116	20240424	194400	1919603720	5380	5380	5380	5380	0
117	20240424	194300	1919603720	5380	5380	5380	5380	0
118	20240424	194200	1919603720	5380	5380	5380	5380	0
119	20240424	194100	1919603720	5380	5380	5380	5380	0
120	20240424	194000	1919603720	5380	5380	5380	5380	0
121	20240424	193900	1919603720	5380	5380	5380	5380	0
122	20240424	193800	1919603720	5380	5380	5380	5380	7950
123	20240424	193700	1919603720	5380	5380	5380	5380	0
124	20240424	193600	1919603720	5380	5380	5380	5380	0
125	20240424	193500	1919603720	5380	5380	5380	5380	0
126	20240424	193400	1919603720	5380	5380	5380	5380	0
127	20240424	193300	1919603720	5380	5380	5380	5380	0
128	20240424	193200	1919603720	5380	5380	5380	5380	0
129	20240424	193100	1919603720	5380	5380	5380	5380	0
130	20240424	193000	1919603720	5380	5380	5380	5380	0
131	20240424	192900	1919603720	5380	5380	5380	5380	0
132	20240424	192800	1919603720	5380	5380	5380	5380	0
133	20240424	192700	1919603720	5380	5380	5380	5380	0
134	20240424	192600	1919603720	5380	5380	5380	5380	0
135	20240424	192500	1919603720	5380	5380	5380	5380	0
136	20240424	192400	1919603720	5380	5380	5380	5380	0
137	20240424	192300	1919603720	5380	5380	5380	5380	0
138	20240424	192200	1919603720	5380	5380	5380	5380	0
139	20240424	192100	1919603720	5380	5380	5380	5380	0
140	20240424	192000	1919603720	5380	5380	5380	5380	0
141	20240424	191900	1919603720	5380	5380	5380	5380	0
142	20240424	191800	1919603720	5380	5380	5380	5380	0
143	20240424	191700	1919603720	5380	5380	5380	5380	0
144	20240424	191600	1919603720	5380	5380	5380	5380	0
145	20240424	191500	1919603720	5380	5380	5380	5380	0
146	20240424	191400	1919603720	5380	5380	5380	5380	0
147	20240424	191300	1919603720	5380	5380	5380	5380	0
148	20240424	191200	1919603720	5380	5380	5380	5380	0
149	20240424	191100	1919603720	5380	5380	5380	5380	0
150	20240424	191000	1919603720	5380	5380	5380	5380	0
151	20240424	190900	1919603720	5380	5380	5380	5380	0
152	20240424	190800	1919603720	5380	5380	5380	5380	7950
153	20240424	190700	1919603720	5380	5380	5380	5380	0
154	20240424	190600	1919603720	5380	5380	5380	5380	0
155	20240424	190500	1919603720	5380	5380	5380	5380	0
156	20240424	190400	1919603720	5380	5380	5380	5380	0
157	20240424	190300	1919603720	5380	5380	5380	5380	0
158	20240424	190200	1919603720	5380	5380	5380	5380	0
159	20240424	190100	1919603720	5380	5380	5380	5380	0
160	20240424	190000	1919603720	5380	5380	5380	5380	0
161	20240424	185900	1919603720	5380	5380	5380	5380	0
162	20240424	185800	1919603720	5380	5380	5380	5380	0
163	20240424	185700	1919603720	5380	5380	5380	5380	0
164	20240424	185600	1919603720	5380	5380	5380	5380	0
165	20240424	185500	1919603720	5380	5380	5380	5380	0
166	20240424	185400	1919603720	5380	5380	5380	5380	0
167	20240424	185300	1919603720	5380	5380	5380	5380	0
168	20240424	185200	1919603720	5380	5380	5380	5380	0
169	20240424	185100	1919603720	5380	5380	5380	5380	0
170	20240424	185000	1919603720	5380	5380	5380	5380	0
171	20240424	184900	1919603720	5380	5380	5380	5380	0
172	20240424	184800	1919603720	5380	5380	5380	5380	0
173	20240424	184700	1919603720	5380	5380	5380	5380	0
174	20240424	184600	1919603720	5380	5380	5380	5380	0
175	20240424	184500	1919603720	5380	5380	5380	5380	0
176	20240424	184400	1919603720	5380	5380	5380	5380	0
177	20240424	184300	1919603720	5380	5380	5380	5380	0
178	20240424	184200	1919603720	5380	5380	5380	5380	0
179	20240424	184100	1919603720	5380	5380	5380	5380	0
180	20240424	184000	1919603720	5380	5380	5380	5380	0
181	20240424	183900	1919603720	5380	5380	5380	5380	0
182	20240424	183800	1919603720	5380	5380	5380	5380	7950
183	20240424	183700	1919603720	5380	5380	5380	5380	0
184	20240424	183600	1919603720	5380	5380	5380	5380	0
185	20240424	183500	1919603720	5380	5380	5380	5380	0
186	20240424	183400	1919603720	5380	5380	5380	5380	0
187	20240424	183300	1919603720	5380	5380	5380	5380	0
188	20240424	183200	1919603720	5380	5380	5380	5380	0
189	20240424	183100	1919603720	5380	5380	5380	5380	0
190	20240424	183000	1919603720	5380	5380	5380	5380	0
191	20240424	182900	1919603720	5380	5380	5380	5380	0
192	20240424	182800	1919603720	5380	5380	5380	5380	0
193	20240424	182700	1919603720	5380	5380	5380	5380	0
194	20240424	182600	1919603720	5380	5380	5380	5380	0
195	20240424	182500	1919603720	5380	5380	5380	5380	0
196	20240424	182400	1919603720	5380	5380	5380	5380	0
197	20240424	182300	1919603720	5380	5380	5380	5380	0
198	20240424	182200	1919603720	5380	5380	5380	5380	0
199	20240424	182100	1919603720	5380	5380	5380	5380	0
200	20240424	182000	1919603720	5380	5380	5380	5380	0
201	20240424	181900	1919603720	5380	5380	5380	5380	0
202	20240424	181800	1919603720	5380	5380	5380	5380	0
203	20240424	181700	1919603720	5380	5380	5380	5380	0
204	20240424	181600	1919603720	5380	5380	5380	5380	0
205	20240424	181500	1919603720	5380	5380	5380	5380	0
206	20240424	181400	1919603720	5380	5380	5380	5380	0
207	20240424	181300	1919603720	5380	5380	5380	5380	0
208	20240424	181200	1919603720	5380	5380	5380	5380	0
209	20240424	181100	1919603720	5380	5380	5380	5380	0
210	20240424	181000	1919603720	5380	5380	5380	5380	0
211	20240424	180900	1919603720	5380	5380	5380	5380	0
212	20240424	180800	1919603720	5380	5380	5380	5380	7950
213	20240424	180700	1919603720	5380	5380	5380	5380	0
214	20240424	180600	1919603720	5380	5380	5380	5380	0
215	20240424	180500	1919603720	5380	5380	5380	5380	0
216	20240424	180400	1919603720	5380	5380	5380	5380	0
217	20240424	180300	1919603720	5380	5380	5380	5380	0
218	20240424	180200	1919603720	5380	5380	5380	5380	0
219	20240424	180100	1919603720	5380	5380	5380	5380	0
220	20240424	180000	1919603720	5380	5380	5380	5380	0
221	20240424	175900	1919603720	5380	5380	5380	5380	0
222	20240424	175800	1919603720	5380	5380	5380	5380	0
223	20240424	175700	1919603720	5380	5380	5380	5380	0
224	20240424	175600	1919603720	5380	5380	5380	5380	0
225	20240424	175500	1919603720	5380	5380	5380	5380	0
226	20240424	175400	1919603720	5380	5380	5380	5380	0
227	20240424	175300	1919603720	5380	5380	5380	5380	0
228	20240424	175200	1919603720	5380	5380	5380	5380	0
229	20240424	175100	1919603720	5380	5380	5380	5380	0
230	20240424	175000	1919603720	5380	5380	5380	5380	0
231	20240424	174900	1919603720	5380	5380	5380	5380	0
232	20240424	174800	1919603720	5380	5380	5380	5380	0
233	20240424	174700	1919603720	5380	5380	5380	5380	0
234	20240424	174600	1919603720	5380	5380	5380	5380	0
235	20240424	174500	1919603720	5380	5380	5380	5380	0
236	20240424	174400	1919603720	5380	5380	5380	5380	0
237	20240424	174300	1919603720	5380	5380	5380	5380	0
238	20240424	174200	1919603720	5380	5380	5380	5380	0
239	20240424	174100	1919603720	5380	5380	5380	5380	0
240	20240424	174000	1919603720	5380	5380	5380	5380	0
241	20240424	173900	1919603720	5380	5380	5380	5380	0
242	20240424	173800	1919603720	5380	5380	5380	5380	7950
243	20240424	173700	1919603720	5380	5380	5380	5380	0
244	20240424	173600	1919603720	5380	5380	5380	5380	0
245	20240424	173500	1919603720	5380	5380	5380	5380	0
246	20240424	173400	1919603720	5380	5380	5380	5380	0
247	20240424	173300	1919603720	5380	5380	5380	5380	0
248	20240424	173200	1919603720	5380	5380	5380	5380	0
249	20240424	173100	1919603720	5380	5380	5380	5380	0
250	20240424	173000	1919603720	5380	5380	5380	5380	0
251	20240424	172900	1919603720	5380	5380	5380	5380	0
252	20240424	172800	1919603720	5380	5380	5380	5380	0
253	20240424	172700	1919603720	5380	5380	5380	5380	0
254	20240424	172600	1919603720	5380	5380	5380	5380	0
255	20240424	172500	1919603720	5380	5380	5380	5380	0
256	20240424	172400	1919603720	5380	5380	5380	5380	0
257	20240424	172300	1919603720	5380	5380	5380	5380	0
258	20240424	172200	1919603720	5380	5380	5380	5380	0
259	20240424	172100	1919603720	5380	5380	5380	5380	0
260	20240424	172000	1919603720	5380	5380	5380	5380	0
261	20240424	171900	1919603720	5380	5380	5380	5380	0
262	20240424	171800	1919603720	5380	5380	5380	5380	0
263	20240424	171700	1919603720	5380	5380	5380	5380	0
264	20240424	171600	1919603720	5380	5380	5380	5380	0
265	20240424	171500	1919603720	5380	5380	5380	5380	0
266	20240424	171400	1919603720	5380	5380	5380	5380	0
267	20240424	171300	1919603720	5380	5380	5380	5380	0
268	20240424	171200	1919603720	5380	5380	5380	5380	0
269	20240424	171100	1919603720	5380	5380	5380	5380	0
270	20240424	171000	1919603720	5380	5380	5380	5380	0
271	20240424	170900	1919603720	5380	5380	5380	5380	0
272	20240424	170800	1919603720	5380	5380	5380	5380	7950
273	20240424	170700	1919603720	5380	5380	5380	5380	0
274	20240424	170600	1919603720	5380	5380	5380	5380	0
275	20240424	170500	1919603720	5380	5380	5380	5380	0
276	20240424	170400	1919603720	5380	5380	5380	5380	0
277	20240424	170300	1919603720	5380	5380	5380	5380	0
278	20240424	170200	1919603720	5380	5380	5380	5380	0
279	20240424	170100	1919603720	5380	5380	5380	5380	0
280	20240424	170000	1919603720	5380	5380	5380	5380	0
281	20240424	165900	1919603720	5380	5380	5380	5380	0
282	20240424	165800	1919603720	5380	5380	5380	5380	0
283	20240424	165700	1919603720	5380	5380	5380	5380	0
284	20240424	165600	1919603720	5380	5380	5380	5380	0
285	20240424	165500	1919603720	5380	5380	5380	5380	0
286	20240424	165400	1919603720	5380	5380	5380	5380	0
287	20240424	165300	1919603720	5380	5380	5380	5380	0
288	20240424	165200	1919603720	5380	5380	5380	5380	0
289	20240424	165100	1919603720	5380	5380	5380	5380	0
290	20240424	165000	1919603720	5380	5380	5380	5380	0
291	20240424	164900	1919603720	5380	5380	5380	5380	0
292	20240424	164800	1919603720	5380	5380	5380	5380	0
293	20240424	164700	1919603720	5380	5380	5380	5380	0
294	20240424	164600	1919603720	5380	5380	5380	5380	0
295	20240424	164500	1919603720	5380	5380	5380	5380	0
296	20240424	164400	1919603720	5380	5380	5380	5380	0
297	20240424	164300	1919603720	5380	5380	5380	5380	0
298	20240424	164200	1919603720	5380	5380	5380	5380	0
299	20240424	164100	1919603720	5380	5380	5380	5380	0
300	20240424	164000	1919603720	5380	5380	5380	5380	0
301	20240424	163900	1919603720	5380	5380	5380	5380	0
302	20240424	163800	1919603720	5380	5380	5380	5380	7950
303	20240424	163700	1919603720	5380	5380	5380	5380	0
304	20240424	163600	1919603720	5380	5380	5380	5380	0
305	20240424	163500	1919603720	5380	5380	5380	5380	0
306	20240424	163400	1919603720	5380	5380	5380	5380	0
307	20240424	163300	1919603720	5380	5380	5380	5380	0
308	20240424	163200	1919603720	5380	5380	5380	5380	0
309	20240424	163100	1919603720	5380	5380	5380	5380	0
310	20240424	163000	1919603720	5380	5380	5380	5380	0
311	20240424	162900	1919603720	5380	5380	5380	5380	0
312	20240424	162800	1919603720	5380	5380	5380	5380	0
313	20240424	162700	1919603720	5380	5380	5380	5380	0
314	20240424	162600	1919603720	5380	5380	5380	5380	0
315	20240424	162500	1919603720	5380	5380	5380	5380	0
316	20240424	162400	1919603720	5380	5380	5380	5380	0
317	20240424	162300	1919603720	5380	5380	5380	5380	0
318	20240424	162200	1919603720	5380	5380	5380	5380	0
319	20240424	162100	1919603720	5380	5380	5380	5380	0
320	20240424	162000	1919603720	5380	5380	5380	5380	0
321	20240424	161900	1919603720	5380	5380	5380	5380	0
322	20240424	161800	1919603720	5380	5380	5380	5380	0
323	20240424	161700	1919603720	5380	5380	5380	5380	0
324	20240424	161600	1919603720	5380	5380	5380	5380	0
325	20240424	161500	1919603720	5380	5380	5380	5380	0
326	20240424	161400	1919603720	5380	5380	5380	5380	0
327	20240424	161300	1919603720	5380	5380	5380	5380	0
328	20240424	161200	1919603720	5380	5380	5380	5380	0
329	20240424	161100	1919603720	5380	5380	5380	5380	0
330	20240424	161000	1919603720	5380	5380	5380	5380	0
331	20240424	160900	1919603720	5380	5380	5380	5380	0
332	20240424	160800	1919603720	5380	5380	5380	5380	7950
333	20240424	160700	1919603720	5380	5380	5380	5380	0
334	20240424	160600	1919603720	5380	5380	5380	5380	0
335	20240424	160500	1919603720	5380	5380	5380	5380	0
336	20240424	160400	1919603720	5380	5380	5380	5380	0
337	20240424	160300	1919603720	5380	5380	5380	5380	0
338	20240424	160200	1919603720	5380	5380	5380	5380	0
339	20240424	160100	1919603720	5380	5380	5380	5380	0
340	20240424	160000	1919603720	5380	5380	5380	5380	0
341	20240424	155900	1919603720	5380	5380	5380	5380	0
342	20240424	155800	1919603720	5380	5380	5380	5380	0
343	20240424	155700	1919603720	5380	5380	5380	5380	0
344	20240424	155600	1919603720	5380	5380	5380	5380	0
345	20240424	155500	1919603720	5380	5380	5380	5380	0
346	20240424	155400	1919603720	5380	5380	5380	5380	0
347	20240424	155300	1919603720	5380	5380	5380	5380	0
348	20240424	155200	1919603720	5380	5380	5380	5380	0
349	20240424	155100	1919603720	5380	5380	5380	5380	0
350	20240424	155000	1919603720	5380	5380	5380	5380	0
351	20240424	154900	1919603720	5380	5380	5380	5380	0
352	20240424	154800	1919603720	5380	5380	5380	5380	0
353	20240424	154700	1919603720	5380	5380	5380	5380	0
354	20240424	154600	1919603720	5380	5380	5380	5380	0
355	20240424	154500	1919603720	5380	5380	5380	5380	0
356	20240424	154400	1919603720	5380	5380	5380	5380	0
357	20240424	154300	1919603720	5380	5380	5380	5380	0
358	20240424	154200	1919603720	5380	5380	5380	5380	0
359	20240424	154100	1919603720	5380	5380	5380	5380	0
360	20240424	154000	1919603720	5380	5380	5380	5380	0
361	20240424	153900	1919603720	5380	5380	5380	5380	0
362	20240424	153800	1919603720	5380	5380	5380	5380	7950
363	20240424	153700	1919603720	5380	5380	5380	5380	0
364	20240424	153600	1919603720	5380	5380	5380	5380	0
365	20240424	153500	1919603720	5380	5380	5380	5380	0
366	20240424	153400	1919603720	5380	5380	5380	5380	0
367	20240424	153300	1919603720	5380	5380	5380	5380	0
368	20240424	153200	1919603720	5380	5380	5380	5380	0
369	20240424	153100	1919603720	5380	5380	5380	5380	0
370	20240424	153000	1919603720	5380	5380	5380	5380	7950
371	20240424	152900	1876832720	5390	5390	5390	5390	0
372	20240424	152800	1876832720	5390	5390	5390	5390	0
373	20240424	152700	1876832720	5390	5390	5390	5390	0
374	20240424	152600	1876832720	5390	5390	5390	5390	0
375	20240424	152500	1876832720	5390	5390	5390	5390	0
376	20240424	152400	1876832720	5390	5390	5390	5390	0
377	20240424	152300	1876832720	5390	5390	5390	5390	0
378	20240424	152200	1876832720	5390	5390	5390	5390	0
379	20240424	152100	1876832720	5390	5390	5390	5390	0
380	20240424	152000	1876832720	5390	5390	5390	5390	0
381	20240424	151900	1876832720	5390	5380	5390	5370	332
382	20240424	151800	1875046170	5390	5370	5390	5370	310
383	20240424	151700	1873381010	5370	5390	5390	5370	2648
384	20240424	151600	1859137790	5380	5390	5390	5380	23
385	20240424	151500	1859013850	5380	5380	5380	5380	96
386	20240424	151400	1858497370	5400	5400	5400	5400	103
387	20240424	151300	1857941170	5410	5410	5410	5410	0
388	20240424	151200	1857941170	5410	5400	5410	5400	1134
389	20240424	151100	1851811170	5400	5390	5400	5390	834
390	20240424	151000	1847311560	5380	5380	5380	5380	1
391	20240424	150900	1847306180	5390	5380	5390	5380	978
392	20240424	150800	1842044500	5380	5380	5390	5380	2360
393	20240424	150700	1829347680	5380	5390	5390	5380	590
394	20240424	150600	1826173420	5380	5390	5390	5380	801
395	20240424	150500	1821857520	5390	5390	5390	5390	310
396	20240424	150400	1820186620	5410	5410	5410	5410	495
397	20240424	150300	1817508670	5410	5400	5410	5390	643
398	20240424	150200	1814038870	5400	5400	5400	5400	2201
399	20240424	150100	1802153470	5410	5420	5420	5410	124
400	20240424	150000	1801482370	5420	5410	5420	5410	751
401	20240424	145900	1797418390	5410	5410	5410	5410	490
402	20240424	145800	1794767490	5410	5410	5410	5410	617
403	20240424	145700	1791429520	5410	5400	5410	5400	210
404	20240424	145600	1790295420	5410	5410	5410	5410	419
405	20240424	145500	1788028630	5400	5390	5400	5390	1443
406	20240424	145400	1780241430	5400	5400	5400	5400	1000
407	20240424	145300	1774841430	5400	5400	5400	5400	6
408	20240424	145200	1774809030	5390	5390	5390	5390	60
409	20240424	145100	1774485630	5400	5380	5400	5380	364
410	20240424	145000	1772527290	5380	5380	5380	5380	52
411	20240424	144900	1772247530	5380	5390	5390	5380	20
412	20240424	144800	1772139900	5380	5380	5380	5380	0
413	20240424	144700	1772139900	5380	5380	5380	5380	403
414	20240424	144600	1769971760	5380	5380	5380	5380	500
415	20240424	144500	1767281760	5390	5390	5390	5390	45
416	20240424	144400	1767039210	5390	5390	5390	5390	125
417	20240424	144300	1766365460	5390	5400	5400	5390	1505
418	20240424	144200	1758253460	5390	5400	5400	5390	1015
419	20240424	144100	1752772610	5400	5420	5420	5400	4617
420	20240424	144000	1727835720	5410	5410	5420	5400	1114
421	20240424	143900	1721808990	5420	5420	5420	5420	13
422	20240424	143800	1721738530	5420	5420	5420	5420	168
423	20240424	143700	1720827970	5420	5420	5420	5420	27
424	20240424	143600	1720681630	5420	5400	5420	5400	4396
425	20240424	143500	1696939960	5400	5400	5400	5390	68
426	20240424	143400	1696573260	5400	5400	5400	5400	16
427	20240424	143300	1696486860	5390	5390	5390	5390	230
428	20240424	143200	1695247160	5390	5380	5390	5380	11
429	20240424	143100	1695187940	5400	5380	5400	5380	990
430	20240424	143000	1689847410	5390	5370	5390	5370	1922
431	20240424	142900	1679492280	5370	5380	5380	5370	474
432	20240424	142800	1676943900	5370	5370	5370	5370	411
433	20240424	142700	1674736830	5380	5380	5380	5380	0
434	20240424	142600	1674736830	5380	5380	5380	5380	0
435	20240424	142500	1674736830	5380	5380	5380	5380	0
436	20240424	142400	1674736830	5380	5380	5380	5380	0
437	20240424	142300	1674736830	5380	5370	5380	5370	22
438	20240424	142200	1674618620	5360	5360	5360	5360	0
439	20240424	142100	1674618620	5360	5360	5360	5360	67
440	20240424	142000	1674259500	5380	5370	5380	5360	469
441	20240424	141900	1671742520	5380	5380	5380	5380	132
442	20240424	141800	1671032360	5370	5370	5370	5370	137
443	20240424	141700	1670296670	5370	5370	5370	5370	1496
444	20240424	141600	1662263150	5370	5370	5370	5370	426
445	20240424	141500	1659975530	5380	5380	5380	5380	190
446	20240424	141400	1658953330	5380	5380	5380	5380	28
447	20240424	141300	1658802690	5380	5380	5380	5380	482
448	20240424	141200	1656209530	5380	5380	5380	5380	1271
449	20240424	141100	1649371550	5380	5380	5380	5380	0
450	20240424	141000	1649371550	5380	5380	5380	5380	350
451	20240424	140900	1647488550	5380	5380	5380	5380	50
452	20240424	140800	1647219550	5390	5390	5390	5390	4
453	20240424	140700	1647197990	5380	5380	5380	5380	200
454	20240424	140600	1646121990	5380	5390	5390	5380	139
455	20240424	140500	1645373350	5390	5390	5390	5390	113
456	20240424	140400	1644764280	5390	5390	5390	5390	498
457	20240424	140300	1642080060	5400	5400	5400	5400	36
458	20240424	140200	1641885660	5390	5390	5390	5390	832
459	20240424	140100	1637401180	5380	5380	5380	5380	25
460	20240424	140000	1637266680	5390	5390	5390	5390	0
461	20240424	135900	1637266680	5390	5390	5390	5390	200
462	20240424	135800	1636188680	5390	5390	5390	5390	5
463	20240424	135700	1636161730	5390	5390	5390	5390	72
464	20240424	135600	1635773650	5390	5380	5390	5370	3096
465	20240424	135500	1619123960	5380	5370	5380	5370	260
466	20240424	135400	1617727660	5380	5380	5380	5380	300
467	20240424	135300	1616113660	5380	5370	5380	5370	103
468	20240424	135200	1615559620	5380	5380	5380	5380	10
469	20240424	135100	1615505820	5370	5370	5370	5370	151
470	20240424	135000	1614694950	5380	5380	5380	5380	0
471	20240424	134900	1614694950	5380	5380	5380	5380	0
472	20240424	134800	1614694950	5380	5380	5380	5380	0
473	20240424	134700	1614694950	5380	5380	5380	5380	100
474	20240424	134600	1614156950	5380	5370	5380	5360	3439
475	20240424	134500	1595679420	5370	5370	5370	5370	0
476	20240424	134400	1595679420	5370	5370	5370	5370	517
477	20240424	134300	1592903130	5360	5360	5360	5360	0
478	20240424	134200	1592903130	5360	5360	5360	5360	104
479	20240424	134100	1592345690	5370	5370	5370	5370	3
480	20240424	134000	1592329580	5360	5360	5360	5360	383
481	20240424	133900	1590276700	5360	5360	5360	5360	1725
482	20240424	133800	1581030700	5360	5360	5360	5360	0
483	20240424	133700	1581030700	5360	5360	5360	5360	0
484	20240424	133600	1581030700	5360	5370	5370	5360	979
485	20240424	133500	1575775600	5370	5370	5370	5370	500
486	20240424	133400	1573090600	5380	5370	5380	5370	1799
487	20240424	133300	1563429940	5380	5380	5380	5380	11
488	20240424	133200	1563370760	5370	5370	5370	5370	0
489	20240424	133100	1563370760	5370	5380	5380	5370	2
490	20240424	133000	1563360010	5370	5380	5380	5370	513
491	20240424	132900	1560600190	5380	5380	5380	5380	0
492	20240424	132800	1560600190	5380	5380	5380	5380	5
493	20240424	132700	1560573290	5370	5370	5370	5370	77
494	20240424	132600	1560159800	5370	5370	5370	5370	1
495	20240424	132500	1560154430	5370	5370	5370	5370	1
496	20240424	132400	1560149060	5380	5380	5380	5380	1
497	20240424	132300	1560143680	5380	5380	5380	5380	0
498	20240424	132200	1560143680	5380	5380	5380	5380	0
499	20240424	132100	1560143680	5380	5380	5380	5380	674
500	20240424	132000	1556517560	5380	5390	5390	5380	4
501	20240424	131900	1556496030	5390	5390	5390	5390	345
502	20240424	131800	1554636480	5380	5380	5380	5380	601
503	20240424	131700	1551403100	5380	5380	5380	5380	0
504	20240424	131600	1551403100	5380	5380	5380	5380	0
505	20240424	131500	1551403100	5380	5380	5380	5380	205
506	20240424	131400	1550300200	5380	5380	5380	5380	0
507	20240424	131300	1550300200	5380	5380	5380	5380	127
508	20240424	131200	1549616940	5380	5380	5380	5380	1
509	20240424	131100	1549611560	5380	5380	5380	5380	80
510	20240424	131000	1549181160	5370	5370	5370	5370	366
511	20240424	130900	1547215740	5370	5370	5370	5370	8
512	20240424	130800	1547172780	5370	5370	5370	5370	549
513	20240424	130700	1544224650	5380	5380	5380	5380	6
514	20240424	130600	1544192370	5380	5380	5380	5380	100
515	20240424	130500	1543654370	5380	5390	5390	5380	414
516	20240424	130400	1541426030	5390	5390	5390	5390	100
517	20240424	130300	1540887030	5390	5390	5390	5390	1
518	20240424	130200	1540881640	5390	5380	5390	5380	102
519	20240424	130100	1540332760	5380	5380	5380	5370	803
520	20240424	130000	1536012650	5380	5380	5380	5380	190
521	20240424	125900	1534990450	5380	5370	5380	5370	214
522	20240424	125800	1533840690	5370	5370	5370	5370	14
523	20240424	125700	1533765510	5370	5370	5370	5370	0
524	20240424	125600	1533765510	5370	5360	5370	5360	152
525	20240424	125500	1532950690	5370	5370	5370	5370	0
526	20240424	125400	1532950690	5370	5370	5370	5370	0
527	20240424	125300	1532950690	5370	5370	5370	5370	0
528	20240424	125200	1532950690	5370	5370	5370	5370	27
529	20240424	125100	1532805700	5370	5370	5370	5370	338
530	20240424	125000	1530990640	5370	5370	5370	5370	100
531	20240424	124900	1530453640	5360	5360	5360	5360	6
532	20240424	124800	1530421480	5360	5360	5360	5360	12
533	20240424	124700	1530357160	5370	5370	5370	5370	0
534	20240424	124600	1530357160	5370	5370	5370	5370	481
535	20240424	124500	1527774190	5380	5380	5380	5380	10
536	20240424	124400	1527720390	5380	5380	5380	5380	3
537	20240424	124300	1527704250	5370	5380	5380	5370	178
538	20240424	124200	1526748330	5380	5380	5380	5380	694
539	20240424	124100	1523014610	5380	5380	5380	5380	6
540	20240424	124000	1522982330	5370	5370	5370	5370	0
541	20240424	123900	1522982330	5370	5370	5370	5370	20
542	20240424	123800	1522874930	5370	5370	5370	5370	483
543	20240424	123700	1520281220	5360	5360	5360	5360	3035
544	20240424	123600	1504013620	5360	5360	5360	5360	0
545	20240424	123500	1504013620	5360	5360	5360	5360	8
546	20240424	123400	1503970740	5350	5350	5350	5350	207
547	20240424	123300	1502863290	5330	5330	5330	5330	0
548	20240424	123200	1502863290	5330	5330	5330	5330	0
549	20240424	123100	1502863290	5330	5360	5360	5330	971
550	20240424	123000	1497678210	5340	5340	5340	5340	0
551	20240424	122900	1497678210	5340	5340	5340	5340	0
552	20240424	122800	1497678210	5340	5340	5340	5340	0
553	20240424	122700	1497678210	5340	5340	5340	5340	45
554	20240424	122600	1497437910	5340	5340	5340	5340	0
555	20240424	122500	1497437910	5340	5340	5340	5340	0
556	20240424	122400	1497437910	5340	5340	5340	5340	463
557	20240424	122300	1494965490	5360	5360	5360	5360	5
558	20240424	122200	1494938690	5360	5360	5360	5360	50
559	20240424	122100	1494670690	5340	5350	5350	5340	500
560	20240424	122000	1492000620	5340	5350	5350	5340	3382
561	20240424	121900	1473918020	5350	5350	5350	5350	676
562	20240424	121800	1470301420	5350	5350	5350	5350	534
563	20240424	121700	1467444520	5350	5350	5350	5350	0
564	20240424	121600	1467444520	5350	5350	5350	5350	0
565	20240424	121500	1467444520	5350	5340	5350	5330	1412
566	20240424	121400	1459908550	5320	5320	5320	5320	0
567	20240424	121300	1459908550	5320	5320	5320	5320	100
568	20240424	121200	1459376550	5320	5320	5320	5320	873
569	20240424	121100	1454732190	5320	5330	5330	5310	5698
570	20240424	121000	1424414080	5330	5330	5330	5330	29
571	20240424	120900	1424259510	5340	5340	5340	5340	0
572	20240424	120800	1424259510	5340	5340	5340	5340	0
573	20240424	120700	1424259510	5340	5340	5340	5340	73
574	20240424	120600	1423869690	5340	5340	5340	5340	0
575	20240424	120500	1423869690	5340	5340	5340	5330	64
576	20240424	120400	1423528030	5340	5340	5340	5340	0
577	20240424	120300	1423528030	5340	5340	5340	5340	0
578	20240424	120200	1423528030	5340	5340	5350	5340	990
579	20240424	120100	1418241420	5330	5330	5330	5330	800
580	20240424	120000	1413977420	5340	5340	5340	5340	400
581	20240424	115900	1411841420	5350	5350	5350	5350	10
582	20240424	115800	1411787920	5350	5350	5350	5350	224
583	20240424	115700	1410589520	5350	5350	5350	5350	7
584	20240424	115600	1410552070	5350	5350	5350	5350	11
585	20240424	115500	1410493220	5350	5350	5350	5350	0
586	20240424	115400	1410493220	5350	5350	5350	5350	0
587	20240424	115300	1410493220	5350	5350	5350	5350	0
588	20240424	115200	1410493220	5350	5350	5350	5350	3
589	20240424	115100	1410477170	5340	5340	5340	5340	276
590	20240424	115000	1409003330	5340	5340	5340	5340	0
591	20240424	114900	1409003330	5340	5330	5340	5330	1001
592	20240424	114800	1403667990	5330	5330	5330	5330	0
593	20240424	114700	1403667990	5330	5330	5330	5330	0
594	20240424	114600	1403667990	5330	5330	5330	5330	0
595	20240424	114500	1403667990	5330	5330	5330	5330	0
596	20240424	114400	1403667990	5330	5330	5330	5330	0
597	20240424	114300	1403667990	5330	5340	5340	5330	2141
598	20240424	114200	1392252370	5340	5340	5340	5340	0
599	20240424	114100	1392252370	5340	5340	5340	5340	0
600	20240424	114000	1392252370	5340	5340	5340	5340	68
601	20240424	113900	1391889250	5360	5360	5360	5360	1
602	20240424	113800	1391883890	5340	5360	5360	5340	25
603	20240424	113700	1391750290	5340	5340	5360	5340	662
604	20240424	113600	1388215070	5350	5350	5350	5350	1
605	20240424	113500	1388209720	5360	5360	5360	5350	49
606	20240424	113400	1387947480	5360	5350	5360	5340	131
607	20240424	113300	1387247820	5360	5340	5360	5340	122
608	20240424	113200	1386596280	5330	5340	5340	5330	573
609	20240424	113100	1383541460	5340	5340	5340	5340	55
610	20240424	113000	1383247760	5340	5330	5340	5330	209
611	20240424	112900	1382133700	5340	5340	5340	5340	110
612	20240424	112800	1381546300	5330	5340	5340	5330	153
613	20240424	112700	1380730770	5330	5330	5330	5330	2567
614	20240424	112600	1367048660	5340	5330	5340	5330	333
615	20240424	112500	1365273710	5330	5330	5330	5330	132
616	20240424	112400	1364570150	5330	5350	5350	5330	3701
617	20240424	112300	1344817190	5360	5350	5360	5350	16
618	20240424	112200	1344731540	5350	5360	5360	5350	933
619	20240424	112100	1339739840	5350	5350	5350	5350	207
620	20240424	112000	1338632390	5350	5350	5350	5350	0
621	20240424	111900	1338632390	5350	5350	5350	5350	101
622	20240424	111800	1338092040	5340	5340	5340	5340	0
623	20240424	111700	1338092040	5340	5340	5340	5340	0
624	20240424	111600	1338092040	5340	5340	5340	5340	0
625	20240424	111500	1338092040	5340	5340	5340	5340	503
626	20240424	111400	1335406020	5340	5340	5340	5340	4
627	20240424	111300	1335384660	5340	5340	5340	5340	10
628	20240424	111200	1335331260	5340	5340	5340	5340	373
629	20240424	111100	1333339440	5340	5340	5340	5340	784
630	20240424	111000	1329152880	5340	5340	5340	5340	700
631	20240424	110900	1325414880	5340	5350	5350	5340	587
632	20240424	110800	1322274680	5340	5340	5340	5340	0
633	20240424	110700	1322274680	5340	5350	5350	5340	17
634	20240424	110600	1322183800	5340	5340	5340	5340	436
635	20240424	110500	1319855560	5340	5340	5340	5340	61
636	20240424	110400	1319529820	5330	5350	5350	5330	412
637	20240424	110300	1317330280	5340	5340	5340	5340	424
638	20240424	110200	1315066120	5340	5340	5340	5340	0
639	20240424	110100	1315066120	5340	5340	5340	5340	0
640	20240424	110000	1315066120	5340	5340	5340	5340	3
641	20240424	105900	1315050100	5330	5330	5330	5330	2
642	20240424	105800	1315039440	5330	5340	5340	5330	10
643	20240424	105700	1314986100	5350	5340	5350	5340	21
644	20240424	105600	1314873760	5360	5360	5360	5360	0
645	20240424	105500	1314873760	5360	5340	5360	5320	3001
646	20240424	105400	1298891430	5350	5360	5360	5350	1262
647	20240424	105300	1292139720	5360	5360	5360	5360	1
648	20240424	105200	1292134360	5350	5360	5360	5350	532
649	20240424	105100	1289284300	5360	5370	5380	5360	443
650	20240424	105000	1286905460	5380	5380	5380	5380	6
651	20240424	104900	1286873180	5380	5380	5380	5380	18
652	20240424	104800	1286776340	5380	5380	5380	5380	61
653	20240424	104700	1286448160	5370	5360	5370	5360	732
654	20240424	104600	1282523420	5360	5360	5360	5360	100
655	20240424	104500	1281987420	5350	5350	5350	5350	133
656	20240424	104400	1281275870	5350	5360	5360	5350	9
657	20240424	104300	1281227640	5350	5350	5350	5350	4
658	20240424	104200	1281206240	5350	5350	5350	5350	0
659	20240424	104100	1281206240	5350	5350	5350	5350	500
660	20240424	104000	1278531240	5350	5340	5350	5340	31
661	20240424	103900	1278365400	5340	5360	5360	5340	12
662	20240424	103800	1278301100	5360	5360	5360	5360	0
663	20240424	103700	1278301100	5360	5350	5360	5310	1913
664	20240424	103600	1268110520	5360	5360	5360	5360	20
665	20240424	103500	1268003320	5360	5330	5360	5330	7636
666	20240424	103400	1227299110	5330	5340	5340	5330	2085
667	20240424	103300	1216173580	5340	5340	5340	5340	0
668	20240424	103200	1216173580	5340	5340	5340	5340	105
669	20240424	103100	1215612880	5340	5350	5350	5340	641
670	20240424	103000	1212189920	5350	5340	5350	5340	1416
671	20240424	102900	1204615790	5350	5360	5360	5350	668
672	20240424	102800	1201040990	5350	5360	5360	5350	734
673	20240424	102700	1197112590	5360	5360	5360	5360	10
674	20240424	102600	1197058990	5360	5360	5360	5360	1
675	20240424	102500	1197053630	5350	5350	5350	5350	905
676	20240424	102400	1192211880	5350	5370	5390	5350	1125
677	20240424	102300	1186187150	5390	5390	5390	5380	467
678	20240424	102200	1183674570	5380	5360	5380	5360	108
679	20240424	102100	1183095530	5390	5360	5390	5360	140
680	20240424	102000	1182345070	5350	5350	5350	5350	53
681	20240424	101900	1182061520	5360	5370	5370	5350	2014
682	20240424	101800	1171275380	5370	5380	5400	5370	1226
683	20240424	101700	1164691450	5400	5390	5400	5380	1938
684	20240424	101600	1154235240	5390	5390	5390	5390	285
685	20240424	101500	1152699090	5390	5390	5400	5390	1360
686	20240424	101400	1145368650	5380	5370	5380	5370	886
687	20240424	101300	1140604970	5380	5380	5380	5380	20
688	20240424	101200	1140497370	5380	5380	5380	5380	205
689	20240424	101100	1139394470	5380	5380	5380	5380	0
690	20240424	101000	1139394470	5380	5350	5380	5350	4971
691	20240424	100900	1112700290	5350	5350	5350	5340	385
692	20240424	100800	1110641040	5350	5350	5350	5350	648
693	20240424	100700	1107174240	5360	5360	5360	5360	1
694	20240424	100600	1107168880	5360	5360	5360	5320	2400
695	20240424	100500	1094359830	5360	5360	5360	5360	321
696	20240424	100400	1092639270	5350	5360	5360	5350	2536
697	20240424	100300	1079053750	5370	5370	5370	5370	129
698	20240424	100200	1078361020	5380	5380	5380	5380	265
699	20240424	100100	1076935320	5380	5370	5390	5360	3060
700	20240424	100000	1060479350	5370	5380	5380	5350	1598
701	20240424	095900	1051923960	5380	5360	5380	5360	778
702	20240424	095800	1047752260	5350	5340	5350	5340	959
703	20240424	095700	1042629170	5340	5360	5360	5340	1364
704	20240424	095600	1035325980	5360	5360	5360	5360	88
705	20240424	095500	1034854300	5360	5380	5380	5350	91
706	20240424	095400	1034366980	5380	5390	5390	5290	6050
707	20240424	095300	1002120030	5390	5360	5390	5360	806
708	20240424	095200	997798980	5360	5370	5370	5360	1157
709	20240424	095100	991592080	5370	5400	5400	5370	155
710	20240424	095000	990755470	5400	5390	5400	5390	357
711	20240424	094900	988830970	5390	5390	5390	5370	1869
712	20240424	094800	978781610	5390	5380	5390	5380	243
713	20240424	094700	977473710	5380	5390	5390	5380	1089
714	20240424	094600	971609070	5390	5400	5400	5380	2468
715	20240424	094500	958304350	5410	5410	5410	5410	29
716	20240424	094400	958147460	5430	5440	5440	5430	3
717	20240424	094300	958131160	5440	5410	5440	5400	330
718	20240424	094200	956344530	5400	5440	5450	5400	3622
719	20240424	094100	936718980	5430	5410	5430	5410	1436
720	20240424	094000	928939770	5410	5420	5420	5400	123
721	20240424	093900	928275080	5430	5430	5430	5430	410
722	20240424	093800	926048780	5440	5410	5440	5400	2496
723	20240424	093700	912525150	5420	5420	5430	5420	348
724	20240424	093600	910638910	5420	5430	5430	5420	12
725	20240424	093500	910573850	5430	5440	5440	5430	75
726	20240424	093400	910166380	5440	5430	5440	5430	640
727	20240424	093300	906684790	5420	5410	5420	5390	3346
728	20240424	093200	888590720	5420	5410	5420	5400	1251
729	20240424	093100	881832110	5400	5370	5400	5350	3214
730	20240424	093000	864577430	5370	5390	5390	5360	6481
731	20240424	092900	829690170	5400	5430	5430	5400	3990
732	20240424	092800	808128810	5430	5440	5460	5430	1152
733	20240424	092700	801872830	5460	5460	5470	5440	2302
734	20240424	092600	789335790	5460	5480	5480	5460	1325
735	20240424	092500	782099330	5480	5490	5490	5460	660
736	20240424	092400	778486350	5510	5470	5510	5450	1975
737	20240424	092300	767699690	5470	5500	5500	5470	3508
738	20240424	092200	748428010	5520	5530	5550	5500	4010
739	20240424	092100	726274200	5530	5570	5580	5530	6832
740	20240424	092000	688392030	5560	5530	5560	5500	14208
741	20240424	091900	609680110	5540	5540	5560	5520	9952
742	20240424	091800	554514600	5540	5510	5540	5500	14950
743	20240424	091700	472139440	5510	5440	5520	5420	26837
744	20240424	091600	325262260	5420	5360	5440	5360	14508
745	20240424	091500	246653740	5360	5380	5380	5330	3476
746	20240424	091400	227989130	5370	5380	5380	5370	672
747	20240424	091300	224378980	5370	5330	5370	5330	5973
748	20240424	091200	192379810	5330	5320	5350	5320	502
749	20240424	091100	189706610	5320	5350	5360	5320	2338
750	20240424	091000	177208110	5360	5360	5360	5330	1060
751	20240424	090900	171532120	5360	5340	5360	5340	1471
752	20240424	090800	163671870	5360	5320	5360	5320	5857
753	20240424	090700	132417030	5320	5320	5320	5320	700
754	20240424	090600	128693030	5320	5320	5320	5320	291
755	20240424	090500	127144910	5320	5290	5320	5290	104
756	20240424	090400	126593430	5310	5320	5320	5280	3268
757	20240424	090300	109274370	5320	5370	5380	5320	2956
758	20240424	090200	93459760	5370	5340	5390	5330	12657
759	20240424	090100	25597020	5330	5300	5340	5300	1020
760	20240424	090000	20159080	5300	5340	5350	5300	3779