KissMeData/460930/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210700	37102861280	18520	18520	18520	18520	15633
3	20240403	210600	37102861280	18520	18520	18520	18520	0
4	20240403	210500	37102861280	18520	18520	18520	18520	0
5	20240403	210400	37102861280	18520	18520	18520	18520	0
6	20240403	210300	37102861280	18520	18520	18520	18520	0
7	20240403	210200	37102861280	18520	18520	18520	18520	0
8	20240403	210100	37102861280	18520	18520	18520	18520	0
9	20240403	210000	37102861280	18520	18520	18520	18520	0
10	20240403	205900	37102861280	18520	18520	18520	18520	0
11	20240403	205800	37102861280	18520	18520	18520	18520	0
12	20240403	205700	37102861280	18520	18520	18520	18520	0
13	20240403	205600	37102861280	18520	18520	18520	18520	0
14	20240403	205500	37102861280	18520	18520	18520	18520	0
15	20240403	205400	37102861280	18520	18520	18520	18520	0
16	20240403	205300	37102861280	18520	18520	18520	18520	0
17	20240403	205200	37102861280	18520	18520	18520	18520	0
18	20240403	205100	37102861280	18520	18520	18520	18520	0
19	20240403	205000	37102861280	18520	18520	18520	18520	0
20	20240403	204900	37102861280	18520	18520	18520	18520	0
21	20240403	204800	37102861280	18520	18520	18520	18520	0
22	20240403	204700	37102861280	18520	18520	18520	18520	0
23	20240403	204600	37102861280	18520	18520	18520	18520	0
24	20240403	204500	37102861280	18520	18520	18520	18520	0
25	20240403	204400	37102861280	18520	18520	18520	18520	0
26	20240403	204300	37102861280	18520	18520	18520	18520	0
27	20240403	204200	37102861280	18520	18520	18520	18520	0
28	20240403	204100	37102861280	18520	18520	18520	18520	0
29	20240403	204000	37102861280	18520	18520	18520	18520	0
30	20240403	203900	37102861280	18520	18520	18520	18520	0
31	20240403	203800	37102861280	18520	18520	18520	18520	0
32	20240403	203700	37102861280	18520	18520	18520	18520	15633
33	20240403	203600	37102861280	18520	18520	18520	18520	0
34	20240403	203500	37102861280	18520	18520	18520	18520	0
35	20240403	203400	37102861280	18520	18520	18520	18520	0
36	20240403	203300	37102861280	18520	18520	18520	18520	0
37	20240403	203200	37102861280	18520	18520	18520	18520	0
38	20240403	203100	37102861280	18520	18520	18520	18520	0
39	20240403	203000	37102861280	18520	18520	18520	18520	0
40	20240403	202900	37102861280	18520	18520	18520	18520	0
41	20240403	202800	37102861280	18520	18520	18520	18520	0
42	20240403	202700	37102861280	18520	18520	18520	18520	0
43	20240403	202600	37102861280	18520	18520	18520	18520	0
44	20240403	202500	37102861280	18520	18520	18520	18520	0
45	20240403	202400	37102861280	18520	18520	18520	18520	0
46	20240403	202300	37102861280	18520	18520	18520	18520	0
47	20240403	202200	37102861280	18520	18520	18520	18520	0
48	20240403	202100	37102861280	18520	18520	18520	18520	0
49	20240403	202000	37102861280	18520	18520	18520	18520	0
50	20240403	201900	37102861280	18520	18520	18520	18520	0
51	20240403	201800	37102861280	18520	18520	18520	18520	0
52	20240403	201700	37102861280	18520	18520	18520	18520	0
53	20240403	201600	37102861280	18520	18520	18520	18520	0
54	20240403	201500	37102861280	18520	18520	18520	18520	0
55	20240403	201400	37102861280	18520	18520	18520	18520	0
56	20240403	201300	37102861280	18520	18520	18520	18520	0
57	20240403	201200	37102861280	18520	18520	18520	18520	0
58	20240403	201100	37102861280	18520	18520	18520	18520	0
59	20240403	201000	37102861280	18520	18520	18520	18520	0
60	20240403	200900	37102861280	18520	18520	18520	18520	0
61	20240403	200800	37102861280	18520	18520	18520	18520	0
62	20240403	200700	37102861280	18520	18520	18520	18520	15633
63	20240403	200600	37102861280	18520	18520	18520	18520	0
64	20240403	200500	37102861280	18520	18520	18520	18520	0
65	20240403	200400	37102861280	18520	18520	18520	18520	0
66	20240403	200300	37102861280	18520	18520	18520	18520	0
67	20240403	200200	37102861280	18520	18520	18520	18520	0
68	20240403	200100	37102861280	18520	18520	18520	18520	0
69	20240403	200000	37102861280	18520	18520	18520	18520	0
70	20240403	195900	37102861280	18520	18520	18520	18520	0
71	20240403	195800	37102861280	18520	18520	18520	18520	0
72	20240403	195700	37102861280	18520	18520	18520	18520	0
73	20240403	195600	37102861280	18520	18520	18520	18520	0
74	20240403	195500	37102861280	18520	18520	18520	18520	0
75	20240403	195400	37102861280	18520	18520	18520	18520	0
76	20240403	195300	37102861280	18520	18520	18520	18520	0
77	20240403	195200	37102861280	18520	18520	18520	18520	0
78	20240403	195100	37102861280	18520	18520	18520	18520	0
79	20240403	195000	37102861280	18520	18520	18520	18520	0
80	20240403	194900	37102861280	18520	18520	18520	18520	0
81	20240403	194800	37102861280	18520	18520	18520	18520	0
82	20240403	194700	37102861280	18520	18520	18520	18520	0
83	20240403	194600	37102861280	18520	18520	18520	18520	0
84	20240403	194500	37102861280	18520	18520	18520	18520	0
85	20240403	194400	37102861280	18520	18520	18520	18520	0
86	20240403	194300	37102861280	18520	18520	18520	18520	0
87	20240403	194200	37102861280	18520	18520	18520	18520	0
88	20240403	194100	37102861280	18520	18520	18520	18520	0
89	20240403	194000	37102861280	18520	18520	18520	18520	0
90	20240403	193900	37102861280	18520	18520	18520	18520	0
91	20240403	193800	37102861280	18520	18520	18520	18520	0
92	20240403	193700	37102861280	18520	18520	18520	18520	15633
93	20240403	193600	37102861280	18520	18520	18520	18520	0
94	20240403	193500	37102861280	18520	18520	18520	18520	0
95	20240403	193400	37102861280	18520	18520	18520	18520	0
96	20240403	193300	37102861280	18520	18520	18520	18520	0
97	20240403	193200	37102861280	18520	18520	18520	18520	0
98	20240403	193100	37102861280	18520	18520	18520	18520	0
99	20240403	193000	37102861280	18520	18520	18520	18520	0
100	20240403	192900	37102861280	18520	18520	18520	18520	0
101	20240403	192800	37102861280	18520	18520	18520	18520	0
102	20240403	192700	37102861280	18520	18520	18520	18520	0
103	20240403	192600	37102861280	18520	18520	18520	18520	0
104	20240403	192500	37102861280	18520	18520	18520	18520	0
105	20240403	192400	37102861280	18520	18520	18520	18520	0
106	20240403	192300	37102861280	18520	18520	18520	18520	0
107	20240403	192200	37102861280	18520	18520	18520	18520	0
108	20240403	192100	37102861280	18520	18520	18520	18520	0
109	20240403	192000	37102861280	18520	18520	18520	18520	0
110	20240403	191900	37102861280	18520	18520	18520	18520	0
111	20240403	191800	37102861280	18520	18520	18520	18520	0
112	20240403	191700	37102861280	18520	18520	18520	18520	0
113	20240403	191600	37102861280	18520	18520	18520	18520	0
114	20240403	191500	37102861280	18520	18520	18520	18520	0
115	20240403	191400	37102861280	18520	18520	18520	18520	0
116	20240403	191300	37102861280	18520	18520	18520	18520	0
117	20240403	191200	37102861280	18520	18520	18520	18520	0
118	20240403	191100	37102861280	18520	18520	18520	18520	0
119	20240403	191000	37102861280	18520	18520	18520	18520	0
120	20240403	190900	37102861280	18520	18520	18520	18520	0
121	20240403	190800	37102861280	18520	18520	18520	18520	0
122	20240403	190700	37102861280	18520	18520	18520	18520	15633
123	20240403	190600	37102861280	18520	18520	18520	18520	0
124	20240403	190500	37102861280	18520	18520	18520	18520	0
125	20240403	190400	37102861280	18520	18520	18520	18520	0
126	20240403	190300	37102861280	18520	18520	18520	18520	0
127	20240403	190200	37102861280	18520	18520	18520	18520	0
128	20240403	190100	37102861280	18520	18520	18520	18520	0
129	20240403	190000	37102861280	18520	18520	18520	18520	0
130	20240403	185900	37102861280	18520	18520	18520	18520	0
131	20240403	185800	37102861280	18520	18520	18520	18520	0
132	20240403	185700	37102861280	18520	18520	18520	18520	0
133	20240403	185600	37102861280	18520	18520	18520	18520	0
134	20240403	185500	37102861280	18520	18520	18520	18520	0
135	20240403	185400	37102861280	18520	18520	18520	18520	0
136	20240403	185300	37102861280	18520	18520	18520	18520	0
137	20240403	185200	37102861280	18520	18520	18520	18520	0
138	20240403	185100	37102861280	18520	18520	18520	18520	0
139	20240403	185000	37102861280	18520	18520	18520	18520	0
140	20240403	184900	37102861280	18520	18520	18520	18520	0
141	20240403	184800	37102861280	18520	18520	18520	18520	0
142	20240403	184700	37102861280	18520	18520	18520	18520	0
143	20240403	184600	37102861280	18520	18520	18520	18520	0
144	20240403	184500	37102861280	18520	18520	18520	18520	0
145	20240403	184400	37102861280	18520	18520	18520	18520	0
146	20240403	184300	37102861280	18520	18520	18520	18520	0
147	20240403	184200	37102861280	18520	18520	18520	18520	0
148	20240403	184100	37102861280	18520	18520	18520	18520	0
149	20240403	184000	37102861280	18520	18520	18520	18520	0
150	20240403	183900	37102861280	18520	18520	18520	18520	0
151	20240403	183800	37102861280	18520	18520	18520	18520	0
152	20240403	183700	37102861280	18520	18520	18520	18520	15633
153	20240403	183600	37102861280	18520	18520	18520	18520	0
154	20240403	183500	37102861280	18520	18520	18520	18520	0
155	20240403	183400	37102861280	18520	18520	18520	18520	0
156	20240403	183300	37102861280	18520	18520	18520	18520	0
157	20240403	183200	37102861280	18520	18520	18520	18520	0
158	20240403	183100	37102861280	18520	18520	18520	18520	0
159	20240403	183000	37102861280	18520	18520	18520	18520	0
160	20240403	182900	37102861280	18520	18520	18520	18520	0
161	20240403	182800	37102861280	18520	18520	18520	18520	0
162	20240403	182700	37102861280	18520	18520	18520	18520	0
163	20240403	182600	37102861280	18520	18520	18520	18520	0
164	20240403	182500	37102861280	18520	18520	18520	18520	0
165	20240403	182400	37102861280	18520	18520	18520	18520	0
166	20240403	182300	37102861280	18520	18520	18520	18520	0
167	20240403	182200	37102861280	18520	18520	18520	18520	0
168	20240403	182100	37102861280	18520	18520	18520	18520	0
169	20240403	182000	37102861280	18520	18520	18520	18520	0
170	20240403	181900	37102861280	18520	18520	18520	18520	0
171	20240403	181800	37102861280	18520	18520	18520	18520	0
172	20240403	181700	37102861280	18520	18520	18520	18520	0
173	20240403	181600	37102861280	18520	18520	18520	18520	0
174	20240403	181500	37102861280	18520	18520	18520	18520	0
175	20240403	181400	37102861280	18520	18520	18520	18520	0
176	20240403	181300	37102861280	18520	18520	18520	18520	0
177	20240403	181200	37102861280	18520	18520	18520	18520	0
178	20240403	181100	37102861280	18520	18520	18520	18520	0
179	20240403	181000	37102861280	18520	18520	18520	18520	0
180	20240403	180900	37102861280	18520	18520	18520	18520	0
181	20240403	180800	37102861280	18520	18520	18520	18520	0
182	20240403	180700	37102861280	18520	18520	18520	18520	15633
183	20240403	180600	37102861280	18520	18520	18520	18520	0
184	20240403	180500	37102861280	18520	18520	18520	18520	0
185	20240403	180400	37102861280	18520	18520	18520	18520	0
186	20240403	180300	37102861280	18520	18520	18520	18520	0
187	20240403	180200	37102861280	18520	18520	18520	18520	0
188	20240403	180100	37102861280	18520	18520	18520	18520	0
189	20240403	180000	37102861280	18520	18520	18520	18520	0
190	20240403	175900	37102861280	18520	18520	18520	18520	0
191	20240403	175800	37102861280	18520	18520	18520	18520	0
192	20240403	175700	37102861280	18520	18520	18520	18520	0
193	20240403	175600	37102861280	18520	18520	18520	18520	0
194	20240403	175500	37102861280	18520	18520	18520	18520	0
195	20240403	175400	37102861280	18520	18520	18520	18520	0
196	20240403	175300	37102861280	18520	18520	18520	18520	0
197	20240403	175200	37102861280	18520	18520	18520	18520	0
198	20240403	175100	37102861280	18520	18520	18520	18520	0
199	20240403	175000	37102861280	18520	18520	18520	18520	0
200	20240403	174900	37102861280	18520	18520	18520	18520	0
201	20240403	174800	37102861280	18520	18520	18520	18520	0
202	20240403	174700	37102861280	18520	18520	18520	18520	0
203	20240403	174600	37102861280	18520	18520	18520	18520	0
204	20240403	174500	37102861280	18520	18520	18520	18520	0
205	20240403	174400	37102861280	18520	18520	18520	18520	0
206	20240403	174300	37102861280	18520	18520	18520	18520	0
207	20240403	174200	37102861280	18520	18520	18520	18520	0
208	20240403	174100	37102861280	18520	18520	18520	18520	0
209	20240403	174000	37102861280	18520	18520	18520	18520	0
210	20240403	173900	37102861280	18520	18520	18520	18520	0
211	20240403	173800	37102861280	18520	18520	18520	18520	0
212	20240403	173700	37102861280	18520	18520	18520	18520	15633
213	20240403	173600	37102861280	18520	18520	18520	18520	0
214	20240403	173500	37102861280	18520	18520	18520	18520	0
215	20240403	173400	37102861280	18520	18520	18520	18520	0
216	20240403	173300	37102861280	18520	18520	18520	18520	0
217	20240403	173200	37102861280	18520	18520	18520	18520	0
218	20240403	173100	37102861280	18520	18520	18520	18520	0
219	20240403	173000	37102861280	18520	18520	18520	18520	0
220	20240403	172900	37102861280	18520	18520	18520	18520	0
221	20240403	172800	37102861280	18520	18520	18520	18520	0
222	20240403	172700	37102861280	18520	18520	18520	18520	0
223	20240403	172600	37102861280	18520	18520	18520	18520	0
224	20240403	172500	37102861280	18520	18520	18520	18520	0
225	20240403	172400	37102861280	18520	18520	18520	18520	0
226	20240403	172300	37102861280	18520	18520	18520	18520	0
227	20240403	172200	37102861280	18520	18520	18520	18520	0
228	20240403	172100	37102861280	18520	18520	18520	18520	0
229	20240403	172000	37102861280	18520	18520	18520	18520	0
230	20240403	171900	37102861280	18520	18520	18520	18520	0
231	20240403	171800	37102861280	18520	18520	18520	18520	0
232	20240403	171700	37102861280	18520	18520	18520	18520	0
233	20240403	171600	37102861280	18520	18520	18520	18520	0
234	20240403	171500	37102861280	18520	18520	18520	18520	0
235	20240403	171400	37102861280	18520	18520	18520	18520	0
236	20240403	171300	37102861280	18520	18520	18520	18520	0
237	20240403	171200	37102861280	18520	18520	18520	18520	0
238	20240403	171100	37102861280	18520	18520	18520	18520	0
239	20240403	171000	37102861280	18520	18520	18520	18520	0
240	20240403	170900	37102861280	18520	18520	18520	18520	0
241	20240403	170800	37102861280	18520	18520	18520	18520	0
242	20240403	170700	37102861280	18520	18520	18520	18520	15633
243	20240403	170600	37102861280	18520	18520	18520	18520	0
244	20240403	170500	37102861280	18520	18520	18520	18520	0
245	20240403	170400	37102861280	18520	18520	18520	18520	0
246	20240403	170300	37102861280	18520	18520	18520	18520	0
247	20240403	170200	37102861280	18520	18520	18520	18520	0
248	20240403	170100	37102861280	18520	18520	18520	18520	0
249	20240403	170000	37102861280	18520	18520	18520	18520	0
250	20240403	165900	37102861280	18520	18520	18520	18520	0
251	20240403	165800	37102861280	18520	18520	18520	18520	0
252	20240403	165700	37102861280	18520	18520	18520	18520	0
253	20240403	165600	37102861280	18520	18520	18520	18520	0
254	20240403	165500	37102861280	18520	18520	18520	18520	0
255	20240403	165400	37102861280	18520	18520	18520	18520	0
256	20240403	165300	37102861280	18520	18520	18520	18520	0
257	20240403	165200	37102861280	18520	18520	18520	18520	0
258	20240403	165100	37102861280	18520	18520	18520	18520	0
259	20240403	165000	37102861280	18520	18520	18520	18520	0
260	20240403	164900	37102861280	18520	18520	18520	18520	0
261	20240403	164800	37102861280	18520	18520	18520	18520	0
262	20240403	164700	37102861280	18520	18520	18520	18520	0
263	20240403	164600	37102861280	18520	18520	18520	18520	0
264	20240403	164500	37102861280	18520	18520	18520	18520	0
265	20240403	164400	37102861280	18520	18520	18520	18520	0
266	20240403	164300	37102861280	18520	18520	18520	18520	0
267	20240403	164200	37102861280	18520	18520	18520	18520	0
268	20240403	164100	37102861280	18520	18520	18520	18520	0
269	20240403	164000	37102861280	18520	18520	18520	18520	0
270	20240403	163900	37102861280	18520	18520	18520	18520	0
271	20240403	163800	37102861280	18520	18520	18520	18520	0
272	20240403	163700	37102861280	18520	18520	18520	18520	15633
273	20240403	163600	37102861280	18520	18520	18520	18520	0
274	20240403	163500	37102861280	18520	18520	18520	18520	0
275	20240403	163400	37102861280	18520	18520	18520	18520	0
276	20240403	163300	37102861280	18520	18520	18520	18520	0
277	20240403	163200	37102861280	18520	18520	18520	18520	0
278	20240403	163100	37102861280	18520	18520	18520	18520	0
279	20240403	163000	37102861280	18520	18520	18520	18520	0
280	20240403	162900	37102861280	18520	18520	18520	18520	0
281	20240403	162800	37102861280	18520	18520	18520	18520	0
282	20240403	162700	37102861280	18520	18520	18520	18520	0
283	20240403	162600	37102861280	18520	18520	18520	18520	0
284	20240403	162500	37102861280	18520	18520	18520	18520	0
285	20240403	162400	37102861280	18520	18520	18520	18520	0
286	20240403	162300	37102861280	18520	18520	18520	18520	0
287	20240403	162200	37102861280	18520	18520	18520	18520	0
288	20240403	162100	37102861280	18520	18520	18520	18520	0
289	20240403	162000	37102861280	18520	18520	18520	18520	0
290	20240403	161900	37102861280	18520	18520	18520	18520	0
291	20240403	161800	37102861280	18520	18520	18520	18520	0
292	20240403	161700	37102861280	18520	18520	18520	18520	0
293	20240403	161600	37102861280	18520	18520	18520	18520	0
294	20240403	161500	37102861280	18520	18520	18520	18520	0
295	20240403	161400	37102861280	18520	18520	18520	18520	0
296	20240403	161300	37102861280	18520	18520	18520	18520	0
297	20240403	161200	37102861280	18520	18520	18520	18520	0
298	20240403	161100	37102861280	18520	18520	18520	18520	0
299	20240403	161000	37102861280	18520	18520	18520	18520	0
300	20240403	160900	37102861280	18520	18520	18520	18520	0
301	20240403	160800	37102861280	18520	18520	18520	18520	0
302	20240403	160700	37102861280	18520	18520	18520	18520	15633
303	20240403	160600	37102861280	18520	18520	18520	18520	0
304	20240403	160500	37102861280	18520	18520	18520	18520	0
305	20240403	160400	37102861280	18520	18520	18520	18520	0
306	20240403	160300	37102861280	18520	18520	18520	18520	0
307	20240403	160200	37102861280	18520	18520	18520	18520	0
308	20240403	160100	37102861280	18520	18520	18520	18520	0
309	20240403	160000	37102861280	18520	18520	18520	18520	0
310	20240403	155900	37102861280	18520	18520	18520	18520	0
311	20240403	155800	37102861280	18520	18520	18520	18520	0
312	20240403	155700	37102861280	18520	18520	18520	18520	0
313	20240403	155600	37102861280	18520	18520	18520	18520	0
314	20240403	155500	37102861280	18520	18520	18520	18520	0
315	20240403	155400	37102861280	18520	18520	18520	18520	0
316	20240403	155300	37102861280	18520	18520	18520	18520	0
317	20240403	155200	37102861280	18520	18520	18520	18520	0
318	20240403	155100	37102861280	18520	18520	18520	18520	0
319	20240403	155000	37102861280	18520	18520	18520	18520	0
320	20240403	154900	37102861280	18520	18520	18520	18520	0
321	20240403	154800	37102861280	18520	18520	18520	18520	0
322	20240403	154700	37102861280	18520	18520	18520	18520	0
323	20240403	154600	37102861280	18520	18520	18520	18520	0
324	20240403	154500	37102861280	18520	18520	18520	18520	0
325	20240403	154400	37102861280	18520	18520	18520	18520	0
326	20240403	154300	37102861280	18520	18520	18520	18520	0
327	20240403	154200	37102861280	18520	18520	18520	18520	0
328	20240403	154100	37102861280	18520	18520	18520	18520	0
329	20240403	154000	37102861280	18520	18520	18520	18520	0
330	20240403	153900	37102861280	18520	18520	18520	18520	0
331	20240403	153800	37102861280	18520	18520	18520	18520	0
332	20240403	153700	37102861280	18520	18520	18520	18520	15633
333	20240403	153600	37102861280	18520	18520	18520	18520	0
334	20240403	153500	37102861280	18520	18520	18520	18520	0
335	20240403	153400	37102861280	18520	18520	18520	18520	0
336	20240403	153300	37102861280	18520	18520	18520	18520	0
337	20240403	153200	37102861280	18520	18520	18520	18520	0
338	20240403	153100	37102861280	18520	18520	18520	18520	0
339	20240403	153000	37102861280	18520	18520	18520	18520	15633
340	20240403	152900	36813338120	18490	18490	18490	18490	0
341	20240403	152800	36813338120	18490	18490	18490	18490	0
342	20240403	152700	36813338120	18490	18490	18490	18490	0
343	20240403	152600	36813338120	18490	18490	18490	18490	0
344	20240403	152500	36813338120	18490	18490	18490	18490	0
345	20240403	152400	36813338120	18490	18490	18490	18490	0
346	20240403	152300	36813338120	18490	18490	18490	18490	0
347	20240403	152200	36813338120	18490	18490	18490	18490	0
348	20240403	152100	36813338120	18490	18490	18490	18490	0
349	20240403	152000	36813338120	18490	18490	18490	18490	0
350	20240403	151900	36813338120	18490	18500	18500	18460	3589
351	20240403	151800	36746987770	18500	18510	18520	18500	3325
352	20240403	151700	36685448930	18510	18540	18550	18510	3745
353	20240403	151600	36616065810	18540	18540	18560	18520	5722
354	20240403	151500	36509967560	18540	18530	18550	18520	3381
355	20240403	151400	36447304390	18530	18500	18530	18490	3403
356	20240403	151300	36384283690	18490	18470	18500	18470	1031
357	20240403	151200	36365224500	18480	18450	18480	18450	1623
358	20240403	151100	36335260570	18460	18430	18460	18430	835
359	20240403	151000	36319852760	18430	18410	18440	18400	1909
360	20240403	150900	36284678010	18400	18410	18420	18400	4431
361	20240403	150800	36203112060	18420	18430	18440	18410	1538
362	20240403	150700	36174778620	18430	18410	18430	18410	1544
363	20240403	150600	36146333020	18430	18450	18450	18410	850
364	20240403	150500	36130672700	18450	18440	18460	18410	1896
365	20240403	150400	36095701130	18420	18460	18460	18420	3507
366	20240403	150300	36031078410	18460	18450	18460	18440	1153
367	20240403	150200	36009807180	18450	18460	18460	18440	1024
368	20240403	150100	35990911420	18460	18470	18480	18450	1824
369	20240403	150000	35957231630	18470	18470	18480	18460	412
370	20240403	145900	35949622080	18480	18470	18480	18460	1086
371	20240403	145800	35929565490	18480	18420	18480	18420	567
372	20240403	145700	35919097450	18420	18460	18470	18410	3106
373	20240403	145600	35861845820	18470	18500	18510	18470	1035
374	20240403	145500	35842707370	18500	18540	18540	18500	2464
375	20240403	145400	35797057970	18540	18530	18540	18520	457
376	20240403	145300	35788588840	18530	18530	18540	18520	981
377	20240403	145200	35770410150	18520	18510	18530	18510	1145
378	20240403	145100	35749203340	18520	18500	18520	18500	1403
379	20240403	145000	35723234450	18500	18510	18510	18490	241
380	20240403	144900	35718776910	18510	18460	18510	18460	760
381	20240403	144800	35704715330	18460	18490	18500	18460	1020
382	20240403	144700	35685854780	18480	18460	18490	18450	526
383	20240403	144600	35676139690	18460	18430	18460	18410	1224
384	20240403	144500	35653582480	18430	18390	18430	18390	394
385	20240403	144400	35646327870	18390	18490	18490	18390	5769
386	20240403	144300	35540113280	18490	18490	18500	18450	2048
387	20240403	144200	35502294940	18490	18510	18510	18490	1928
388	20240403	144100	35466632450	18510	18520	18520	18510	607
389	20240403	144000	35455393310	18520	18520	18530	18520	260
390	20240403	143900	35450577250	18530	18530	18530	18510	682
391	20240403	143800	35437944470	18530	18520	18530	18510	1131
392	20240403	143700	35417004030	18520	18530	18530	18520	749
393	20240403	143600	35403129050	18530	18530	18530	18530	349
394	20240403	143500	35396662080	18530	18530	18540	18530	1890
395	20240403	143400	35361634390	18530	18530	18540	18530	756
396	20240403	143300	35347623110	18540	18540	18540	18530	2455
397	20240403	143200	35302127170	18540	18540	18540	18530	434
398	20240403	143100	35294082160	18540	18530	18550	18520	493
399	20240403	143000	35284944690	18530	18530	18540	18530	25
400	20240403	142900	35284481410	18530	18540	18540	18530	594
401	20240403	142800	35273473360	18540	18530	18550	18520	1010
402	20240403	142700	35254746980	18530	18520	18530	18520	499
403	20240403	142600	35245502660	18520	18540	18550	18480	949
404	20240403	142500	35227927830	18550	18480	18560	18480	3996
405	20240403	142400	35153896830	18480	18460	18490	18460	715
406	20240403	142300	35140696440	18470	18480	18490	18460	383
407	20240403	142200	35133623060	18460	18490	18490	18450	298
408	20240403	142100	35128116790	18490	18430	18500	18420	1671
409	20240403	142000	35097309020	18430	18470	18500	18430	1179
410	20240403	141900	35075551720	18500	18530	18530	18470	2522
411	20240403	141800	35028908440	18530	18520	18530	18510	1186
412	20240403	141700	35006938080	18510	18460	18520	18460	2458
413	20240403	141600	34961482680	18470	18470	18470	18450	216
414	20240403	141500	34957493850	18470	18480	18480	18450	1600
415	20240403	141400	34927960860	18480	18460	18480	18460	640
416	20240403	141300	34916141080	18450	18440	18450	18440	1687
417	20240403	141200	34885019360	18440	18430	18450	18430	437
418	20240403	141100	34876962200	18440	18420	18440	18410	555
419	20240403	141000	34866736610	18410	18430	18440	18410	516
420	20240403	140900	34857227860	18430	18440	18440	18430	583
421	20240403	140800	34846482850	18440	18420	18440	18420	1099
422	20240403	140700	34826232810	18420	18440	18440	18410	925
423	20240403	140600	34809194030	18440	18460	18460	18420	1106
424	20240403	140500	34788799180	18460	18440	18460	18430	1180
425	20240403	140400	34767028780	18440	18430	18440	18400	1449
426	20240403	140300	34740333460	18430	18370	18430	18350	4098
427	20240403	140200	34665027130	18370	18380	18390	18350	1682
428	20240403	140100	34634128400	18370	18410	18410	18340	5386
429	20240403	140000	34535262620	18410	18400	18410	18360	3447
430	20240403	135900	34471920110	18400	18410	18430	18400	1139
431	20240403	135800	34450948830	18420	18370	18420	18360	1319
432	20240403	135700	34426666440	18410	18400	18410	18350	9298
433	20240403	135600	34255823350	18400	18450	18460	18400	11010
434	20240403	135500	34052987760	18460	18470	18470	18450	1471
435	20240403	135400	34025832740	18490	18470	18500	18450	1509
436	20240403	135300	33997963080	18470	18470	18500	18460	650
437	20240403	135200	33985959200	18450	18450	18500	18450	2363
438	20240403	135100	33942337270	18450	18460	18460	18440	2978
439	20240403	135000	33887402160	18450	18510	18510	18440	10263
440	20240403	134900	33697924350	18500	18610	18610	18490	12979
441	20240403	134800	33457395140	18610	18610	18640	18610	526
442	20240403	134700	33447604070	18620	18610	18620	18600	833
443	20240403	134600	33432102460	18610	18620	18620	18600	974
444	20240403	134500	33413974780	18600	18620	18620	18600	662
445	20240403	134400	33401657190	18620	18620	18620	18610	302
446	20240403	134300	33396036350	18610	18630	18630	18600	1013
447	20240403	134200	33377193040	18600	18590	18610	18590	1310
448	20240403	134100	33352834750	18590	18590	18590	18560	635
449	20240403	134000	33341034820	18590	18590	18590	18550	1319
450	20240403	133900	33316539220	18590	18570	18590	18550	3640
451	20240403	133800	33248992450	18560	18600	18630	18560	2468
452	20240403	133700	33203138530	18560	18660	18660	18560	10865
453	20240403	133600	33000946970	18670	18690	18690	18670	230
454	20240403	133500	32996652350	18690	18640	18690	18630	740
455	20240403	133400	32982855170	18650	18660	18660	18630	3905
456	20240403	133300	32910062480	18660	18650	18690	18650	613
457	20240403	133200	32898622550	18660	18690	18690	18650	2321
458	20240403	133100	32855302760	18690	18690	18700	18690	504
459	20240403	133000	32845879930	18690	18690	18710	18670	1458
460	20240403	132900	32818636320	18700	18720	18720	18660	2440
461	20240403	132800	32773063580	18720	18730	18740	18720	2219
462	20240403	132700	32731503450	18730	18740	18740	18730	397
463	20240403	132600	32724067590	18730	18690	18730	18680	1372
464	20240403	132500	32698425810	18700	18710	18720	18670	2214
465	20240403	132400	32657051630	18710	18690	18750	18690	1190
466	20240403	132300	32634772940	18690	18730	18730	18660	4275
467	20240403	132200	32554901480	18730	18740	18740	18730	2133
468	20240403	132100	32514942920	18730	18710	18740	18700	1620
469	20240403	132000	32484616210	18710	18780	18790	18710	5251
470	20240403	131900	32386100940	18790	18850	18930	18780	21431
471	20240403	131800	31981819830	18830	18770	18850	18760	9988
472	20240403	131700	31794003000	18760	18770	18770	18750	1801
473	20240403	131600	31760212040	18770	18760	18780	18760	1772
474	20240403	131500	31726957940	18780	18720	18780	18720	8670
475	20240403	131400	31564398430	18720	18700	18720	18690	1177
476	20240403	131300	31542380400	18700	18710	18720	18700	521
477	20240403	131200	31532634500	18710	18710	18720	18710	557
478	20240403	131100	31522212630	18710	18690	18720	18690	1011
479	20240403	131000	31503300750	18690	18680	18710	18680	969
480	20240403	130900	31485186240	18680	18670	18680	18670	473
481	20240403	130800	31476354650	18670	18670	18680	18670	793
482	20240403	130700	31461544830	18670	18640	18670	18630	412
483	20240403	130600	31453854740	18630	18640	18660	18630	1111
484	20240403	130500	31433133960	18640	18660	18660	18630	1603
485	20240403	130400	31403251870	18660	18640	18680	18640	1056
486	20240403	130300	31383559970	18640	18630	18680	18630	454
487	20240403	130200	31375093860	18620	18700	18700	18610	3895
488	20240403	130100	31302466800	18690	18710	18740	18680	2361
489	20240403	130000	31258314570	18710	18740	18770	18710	12209
490	20240403	125900	31029420660	18730	18720	18750	18710	6723
491	20240403	125800	30903462800	18710	18700	18730	18700	727
492	20240403	125700	30889855570	18720	18740	18740	18720	1081
493	20240403	125600	30869598540	18740	18680	18740	18680	3993
494	20240403	125500	30794864730	18680	18660	18680	18650	1783
495	20240403	125400	30761605080	18660	18670	18680	18660	444
496	20240403	125300	30753315000	18670	18680	18710	18670	1577
497	20240403	125200	30723837640	18700	18700	18700	18680	430
498	20240403	125100	30715798210	18700	18700	18700	18680	600
499	20240403	125000	30704585360	18700	18690	18720	18690	1045
500	20240403	124900	30685041110	18690	18700	18710	18690	791
501	20240403	124800	30670252610	18700	18720	18720	18700	1859
502	20240403	124700	30635485540	18710	18720	18730	18710	740
503	20240403	124600	30621632280	18720	18710	18730	18710	1117
504	20240403	124500	30600724700	18710	18740	18740	18700	1810
505	20240403	124400	30566865280	18740	18660	18740	18660	3953
506	20240403	124300	30492934300	18660	18670	18670	18660	467
507	20240403	124200	30484218530	18660	18660	18680	18650	1201
508	20240403	124100	30461793980	18670	18610	18670	18600	800
509	20240403	124000	30446899780	18610	18600	18610	18600	660
510	20240403	123900	30434620990	18600	18590	18610	18580	1054
511	20240403	123800	30415018060	18590	18590	18590	18580	1773
512	20240403	123700	30382070810	18590	18590	18600	18590	1441
513	20240403	123600	30355282610	18590	18590	18600	18590	2649
514	20240403	123500	30306022850	18600	18620	18620	18590	2129
515	20240403	123400	30266408380	18620	18630	18630	18600	1606
516	20240403	123300	30236514980	18620	18620	18620	18610	419
517	20240403	123200	30228715390	18610	18640	18640	18610	964
518	20240403	123100	30210762650	18640	18630	18650	18620	208
519	20240403	123000	30206886990	18630	18650	18650	18630	1192
520	20240403	122900	30184670600	18640	18650	18660	18640	824
521	20240403	122800	30169303100	18650	18680	18680	18650	1377
522	20240403	122700	30143591170	18700	18700	18700	18670	1170
523	20240403	122600	30121732800	18700	18710	18720	18670	2636
524	20240403	122500	30072429570	18710	18680	18710	18680	1789
525	20240403	122400	30038982190	18690	18650	18690	18650	2527
526	20240403	122300	29991801290	18650	18670	18670	18650	216
527	20240403	122200	29987770420	18660	18660	18670	18640	1993
528	20240403	122100	29950586210	18660	18660	18670	18630	1010
529	20240403	122000	29931751020	18660	18690	18690	18660	606
530	20240403	121900	29920437130	18670	18660	18700	18650	1574
531	20240403	121800	29891032720	18660	18620	18660	18620	2138
532	20240403	121700	29851165740	18620	18620	18620	18610	208
533	20240403	121600	29847293060	18600	18590	18620	18590	974
534	20240403	121500	29829170000	18590	18600	18620	18590	455
535	20240403	121400	29820709360	18590	18580	18590	18580	234
536	20240403	121300	29816360690	18580	18620	18620	18580	1953
537	20240403	121200	29780042410	18610	18620	18620	18600	887
538	20240403	121100	29763538930	18620	18610	18620	18610	157
539	20240403	121000	29760617060	18610	18620	18620	18600	178
540	20240403	120900	29757304580	18620	18580	18620	18580	80
541	20240403	120800	29755816880	18600	18570	18600	18560	1453
542	20240403	120700	29728830070	18560	18580	18580	18560	1750
543	20240403	120600	29696332410	18580	18580	18580	18570	484
544	20240403	120500	29687341130	18580	18590	18590	18580	1112
545	20240403	120400	29666678040	18590	18600	18600	18590	267
546	20240403	120300	29661713060	18600	18620	18620	18600	1122
547	20240403	120200	29640838580	18620	18610	18620	18600	394
548	20240403	120100	29633506140	18610	18600	18610	18580	1428
549	20240403	120000	29606946810	18620	18580	18620	18580	990
550	20240403	115900	29588539600	18580	18600	18600	18580	3223
551	20240403	115800	29528626730	18600	18620	18620	18600	2075
552	20240403	115700	29490014460	18620	18650	18650	18620	856
553	20240403	115600	29474064610	18650	18640	18690	18640	414
554	20240403	115500	29466343640	18690	18700	18700	18640	743
555	20240403	115400	29452478480	18700	18680	18700	18640	2383
556	20240403	115300	29407939760	18690	18620	18690	18600	1770
557	20240403	115200	29374982550	18630	18720	18740	18600	6682
558	20240403	115100	29250437120	18740	18730	18750	18720	3514
559	20240403	115000	29184596540	18740	18740	18760	18730	2827
560	20240403	114900	29131600390	18750	18700	18750	18700	852
561	20240403	114800	29115664060	18700	18700	18710	18690	708
562	20240403	114700	29102424580	18700	18710	18710	18680	888
563	20240403	114600	29085820680	18700	18690	18710	18680	597
564	20240403	114500	29074656880	18670	18670	18670	18660	689
565	20240403	114400	29061794380	18660	18680	18680	18660	1199
566	20240403	114300	29039410930	18670	18690	18690	18660	1415
567	20240403	114200	29012980580	18700	18720	18720	18690	2444
568	20240403	114100	28967263450	18720	18780	18790	18710	4905
569	20240403	114000	28875314040	18780	18760	18780	18740	2523
570	20240403	113900	28827977180	18740	18720	18760	18720	8428
571	20240403	113800	28669983430	18730	18700	18740	18700	3548
572	20240403	113700	28603558470	18700	18660	18700	18660	1134
573	20240403	113600	28582361190	18660	18650	18660	18620	1397
574	20240403	113500	28556328590	18650	18660	18660	18620	1884
575	20240403	113400	28521213130	18660	18660	18680	18660	337
576	20240403	113300	28514924370	18650	18690	18690	18640	516
577	20240403	113200	28505300630	18630	18630	18700	18620	1044
578	20240403	113100	28485833230	18620	18620	18710	18620	2014
579	20240403	113000	28448263320	18620	18610	18620	18610	216
580	20240403	112900	28444243310	18620	18640	18640	18610	1438
581	20240403	112800	28417468340	18620	18630	18640	18620	1078
582	20240403	112700	28397385610	18640	18640	18640	18640	237
583	20240403	112600	28392967930	18640	18640	18680	18630	757
584	20240403	112500	28378857010	18640	18640	18650	18640	1335
585	20240403	112400	28353972600	18640	18630	18640	18620	139
586	20240403	112300	28351383090	18620	18620	18650	18610	1423
587	20240403	112200	28324886720	18620	18670	18680	18620	2280
588	20240403	112100	28282365650	18680	18700	18700	18680	519
589	20240403	112000	28272667850	18700	18700	18720	18680	1568
590	20240403	111900	28243353480	18700	18710	18710	18690	1904
591	20240403	111800	28207738900	18710	18710	18710	18690	1352
592	20240403	111700	28182459640	18690	18700	18720	18690	1597
593	20240403	111600	28152587560	18710	18650	18730	18650	4313
594	20240403	111500	28071908200	18650	18600	18650	18570	2400
595	20240403	111400	28027208270	18590	18610	18620	18580	192
596	20240403	111300	28023635160	18620	18640	18640	18560	1926
597	20240403	111200	27987825730	18640	18560	18650	18560	2886
598	20240403	111100	27934126860	18580	18550	18580	18550	603
599	20240403	111000	27922930800	18580	18590	18590	18540	2101
600	20240403	110900	27883955780	18590	18570	18590	18540	2828
601	20240403	110800	27831483920	18590	18550	18590	18550	2690
602	20240403	110700	27781543990	18550	18570	18590	18550	2556
603	20240403	110600	27734086220	18590	18610	18620	18570	3651
604	20240403	110500	27666189060	18620	18630	18640	18610	843
605	20240403	110400	27650493570	18600	18640	18640	18600	1196
606	20240403	110300	27628226360	18640	18640	18650	18640	919
607	20240403	110200	27611092270	18600	18580	18620	18580	1621
608	20240403	110100	27580942510	18590	18560	18590	18560	479
609	20240403	110000	27572047470	18560	18590	18600	18560	2813
610	20240403	105900	27519786170	18590	18610	18630	18590	1223
611	20240403	105800	27497022330	18610	18640	18650	18610	1264
612	20240403	105700	27473467700	18650	18600	18650	18590	2497
613	20240403	105600	27426989730	18600	18630	18630	18600	4936
614	20240403	105500	27335117970	18630	18650	18650	18620	2856
615	20240403	105400	27281912660	18650	18670	18680	18640	2052
616	20240403	105300	27243653460	18670	18720	18720	18640	7780
617	20240403	105200	27098251600	18720	18720	18740	18710	905
618	20240403	105100	27081304200	18710	18710	18730	18700	1151
619	20240403	105000	27059769890	18710	18790	18790	18710	2184
620	20240403	104900	27018809820	18800	18780	18860	18770	8162
621	20240403	104800	26865228090	18780	18740	18790	18700	3744
622	20240403	104700	26795081920	18740	18790	18820	18720	7451
623	20240403	104600	26655185630	18780	18650	18790	18650	7099
624	20240403	104500	26522161190	18680	18690	18710	18630	1948
625	20240403	104400	26485792780	18690	18640	18720	18640	8314
626	20240403	104300	26330384840	18640	18590	18640	18580	2169
627	20240403	104200	26290017480	18590	18570	18610	18570	1216
628	20240403	104100	26267415630	18570	18570	18600	18570	2921
629	20240403	104000	26213138640	18570	18560	18640	18550	1255
630	20240403	103900	26189820640	18550	18510	18650	18510	2542
631	20240403	103800	26142677500	18520	18470	18520	18470	2263
632	20240403	103700	26100798180	18470	18500	18510	18460	14196
633	20240403	103600	25838271820	18500	18540	18550	18500	9791
634	20240403	103500	25656912650	18560	18550	18560	18540	3426
635	20240403	103400	25593375080	18550	18540	18560	18540	1352
636	20240403	103300	25568298340	18540	18580	18590	18540	4244
637	20240403	103200	25489543860	18580	18550	18610	18520	2598
638	20240403	103100	25441343810	18550	18540	18610	18520	5392
639	20240403	103000	25341376890	18540	18580	18590	18540	5480
640	20240403	102900	25239693010	18590	18610	18610	18580	3188
641	20240403	102800	25180397080	18620	18670	18670	18600	3813
642	20240403	102700	25109384740	18660	18690	18710	18650	3321
643	20240403	102600	25047364690	18660	18750	18760	18640	7470
644	20240403	102500	24907621080	18700	18560	18900	18550	10469
645	20240403	102400	24711953920	18560	18530	18580	18530	5922
646	20240403	102300	24602118350	18540	18680	18680	18510	28977
647	20240403	102200	24063316650	18680	18660	18700	18660	6532
648	20240403	102100	23941320390	18670	18640	18680	18630	6346
649	20240403	102000	23822892710	18650	18730	18730	18630	13133
650	20240403	101900	23577796720	18740	18750	18800	18650	25815
651	20240403	101800	23094533420	18750	18840	18840	18740	17180
652	20240403	101700	22772004920	18850	18850	18900	18820	10302
653	20240403	101600	22577719870	18820	18820	18880	18770	6325
654	20240403	101500	22458753880	18840	18940	18940	18700	40839
655	20240403	101400	21690010840	18940	19040	19090	18850	62363
656	20240403	101300	20506501750	19030	19080	19140	19000	68529
657	20240403	101200	19198330370	19100	19010	19100	18980	78642
658	20240403	101100	17700174920	19050	18840	19070	18790	101787
659	20240403	101000	15770251700	18850	18800	18850	18760	15803
660	20240403	100900	15472761830	18810	18730	18830	18690	10598
661	20240403	100800	15273685760	18740	18640	18760	18640	2773
662	20240403	100700	15221816510	18630	18610	18730	18600	10924
663	20240403	100600	15018303830	18610	18720	18730	18600	14375
664	20240403	100500	14750044240	18730	18820	18820	18720	8249
665	20240403	100400	14595188240	18800	18720	18840	18720	10375
666	20240403	100300	14400082520	18720	18730	18760	18700	7971
667	20240403	100200	14250879960	18730	18810	18810	18710	4786
668	20240403	100100	14161060660	18810	18780	18820	18760	5479
669	20240403	100000	14058075390	18780	18670	18790	18670	3754
670	20240403	095900	13987753790	18680	18790	18810	18660	18179
671	20240403	095800	13647350350	18810	18820	18830	18780	8998
672	20240403	095700	13478101460	18820	18830	18850	18770	7297
673	20240403	095600	13340789380	18830	18860	18860	18720	10348
674	20240403	095500	13146217510	18860	18700	18880	18700	41449
675	20240403	095400	12367088870	18670	18670	18730	18660	4452
676	20240403	095300	12283847470	18670	18700	18720	18670	2655
677	20240403	095200	12234220050	18700	18660	18700	18650	3108
678	20240403	095100	12176156200	18660	18650	18700	18620	7876
679	20240403	095000	12029164010	18650	18650	18680	18600	13059
680	20240403	094900	11785927510	18680	18730	18780	18650	18226
681	20240403	094800	11444704570	18730	18870	18870	18720	33432
682	20240403	094700	10815559520	18870	18710	18870	18700	31395
683	20240403	094600	10226212620	18700	18640	18710	18600	9618
684	20240403	094500	10046635040	18650	18590	18650	18580	6557
685	20240403	094400	9924641720	18590	18650	18650	18590	11742
686	20240403	094300	9705975790	18640	18570	18730	18540	32466
687	20240403	094200	9099905840	18570	18520	18580	18500	8863
688	20240403	094100	8935672570	18520	18570	18570	18510	4912
689	20240403	094000	8844515290	18570	18620	18630	18500	7263
690	20240403	093900	8709537380	18610	18410	18630	18380	14477
691	20240403	093800	8440789190	18410	18410	18410	18360	3367
692	20240403	093700	8378891250	18400	18460	18470	18370	8320
693	20240403	093600	8225594080	18460	18490	18490	18460	1922
694	20240403	093500	8190102270	18490	18470	18540	18470	2122
695	20240403	093400	8150845960	18470	18500	18500	18400	4164
696	20240403	093300	8074045310	18500	18550	18570	18500	6976
697	20240403	093200	7944604560	18550	18470	18550	18470	8662
698	20240403	093100	7784204120	18470	18410	18480	18370	6730
699	20240403	093000	7660303980	18410	18420	18420	18370	8169
700	20240403	092900	7510121550	18380	18460	18460	18370	10390
701	20240403	092800	7318781960	18460	18520	18550	18430	6299
702	20240403	092700	7202464000	18530	18550	18570	18500	7476
703	20240403	092600	7063739630	18550	18410	18580	18400	7554
704	20240403	092500	6923912020	18410	18480	18540	18400	9103
705	20240403	092400	6755891350	18480	18600	18620	18450	16043
706	20240403	092300	6458572920	18600	18620	18680	18560	28903
707	20240403	092200	5920062660	18620	18570	18630	18550	25801
708	20240403	092100	5440179930	18550	18470	18610	18440	22304
709	20240403	092000	5026088650	18540	18480	18580	18420	31833
710	20240403	091900	4436511960	18480	18430	18480	18380	32639
711	20240403	091800	3835134060	18410	18380	18570	18360	43421
712	20240403	091700	3032563830	18380	18390	18390	18300	12079
713	20240403	091600	2811049640	18390	18130	18410	18130	13217
714	20240403	091500	2568922620	18140	18070	18160	18070	1154
715	20240403	091400	2548024180	18070	18050	18080	18040	2611
716	20240403	091300	2500895020	18050	18090	18110	18050	2468
717	20240403	091200	2456308140	18080	18050	18170	18040	3153
718	20240403	091100	2399332860	18030	18250	18250	18030	16010
719	20240403	091000	2108633820	18250	18200	18300	18190	8758
720	20240403	090900	1948723620	18190	18270	18270	18150	18583
721	20240403	090800	1610123830	18260	18230	18350	18230	19456
722	20240403	090700	1254095940	18230	18200	18300	18100	15554
723	20240403	090600	971046270	18190	18110	18200	18110	2475
724	20240403	090500	926071670	18110	17990	18200	17990	1992
725	20240403	090400	890083510	17990	17990	18000	17970	2774
726	20240403	090300	840194870	18000	17970	18050	17940	8902
727	20240403	090200	680008670	17960	17910	18020	17900	3960
728	20240403	090100	608975510	17910	18010	18010	17900	9504
729	20240403	090000	438510130	18020	18200	18270	18000	23521