KissMeData/448710/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	212000	2565415090	18820	18820	18820	18820	1966
3	20250422	211900	2565415090	18820	18820	18820	18820	0
4	20250422	211800	2565415090	18820	18820	18820	18820	0
5	20250422	211700	2565415090	18820	18820	18820	18820	0
6	20250422	211600	2565415090	18820	18820	18820	18820	0
7	20250422	211500	2565415090	18820	18820	18820	18820	0
8	20250422	211400	2565415090	18820	18820	18820	18820	0
9	20250422	211300	2565415090	18820	18820	18820	18820	0
10	20250422	211200	2565415090	18820	18820	18820	18820	0
11	20250422	211100	2565415090	18820	18820	18820	18820	0
12	20250422	211000	2565415090	18820	18820	18820	18820	0
13	20250422	210900	2565415090	18820	18820	18820	18820	0
14	20250422	210800	2565415090	18820	18820	18820	18820	0
15	20250422	210700	2565415090	18820	18820	18820	18820	0
16	20250422	210600	2565415090	18820	18820	18820	18820	0
17	20250422	210500	2565415090	18820	18820	18820	18820	0
18	20250422	210400	2565415090	18820	18820	18820	18820	0
19	20250422	210300	2565415090	18820	18820	18820	18820	0
20	20250422	210200	2565415090	18820	18820	18820	18820	0
21	20250422	210100	2565415090	18820	18820	18820	18820	0
22	20250422	210000	2565415090	18820	18820	18820	18820	0
23	20250422	205900	2565415090	18820	18820	18820	18820	0
24	20250422	205800	2565415090	18820	18820	18820	18820	0
25	20250422	205700	2565415090	18820	18820	18820	18820	0
26	20250422	205600	2565415090	18820	18820	18820	18820	0
27	20250422	205500	2565415090	18820	18820	18820	18820	0
28	20250422	205400	2565415090	18820	18820	18820	18820	0
29	20250422	205300	2565415090	18820	18820	18820	18820	0
30	20250422	205200	2565415090	18820	18820	18820	18820	0
31	20250422	205100	2565415090	18820	18820	18820	18820	0
32	20250422	205000	2565415090	18820	18820	18820	18820	1966
33	20250422	204900	2565415090	18820	18820	18820	18820	0
34	20250422	204800	2565415090	18820	18820	18820	18820	0
35	20250422	204700	2565415090	18820	18820	18820	18820	0
36	20250422	204600	2565415090	18820	18820	18820	18820	0
37	20250422	204500	2565415090	18820	18820	18820	18820	0
38	20250422	204400	2565415090	18820	18820	18820	18820	0
39	20250422	204300	2565415090	18820	18820	18820	18820	0
40	20250422	204200	2565415090	18820	18820	18820	18820	0
41	20250422	204100	2565415090	18820	18820	18820	18820	0
42	20250422	204000	2565415090	18820	18820	18820	18820	0
43	20250422	203900	2565415090	18820	18820	18820	18820	0
44	20250422	203800	2565415090	18820	18820	18820	18820	0
45	20250422	203700	2565415090	18820	18820	18820	18820	0
46	20250422	203600	2565415090	18820	18820	18820	18820	0
47	20250422	203500	2565415090	18820	18820	18820	18820	0
48	20250422	203400	2565415090	18820	18820	18820	18820	0
49	20250422	203300	2565415090	18820	18820	18820	18820	0
50	20250422	203200	2565415090	18820	18820	18820	18820	0
51	20250422	203100	2565415090	18820	18820	18820	18820	0
52	20250422	203000	2565415090	18820	18820	18820	18820	0
53	20250422	202900	2565415090	18820	18820	18820	18820	0
54	20250422	202800	2565415090	18820	18820	18820	18820	0
55	20250422	202700	2565415090	18820	18820	18820	18820	0
56	20250422	202600	2565415090	18820	18820	18820	18820	0
57	20250422	202500	2565415090	18820	18820	18820	18820	0
58	20250422	202400	2565415090	18820	18820	18820	18820	0
59	20250422	202300	2565415090	18820	18820	18820	18820	0
60	20250422	202200	2565415090	18820	18820	18820	18820	0
61	20250422	202100	2565415090	18820	18820	18820	18820	0
62	20250422	202000	2565415090	18820	18820	18820	18820	1966
63	20250422	201900	2565415090	18820	18820	18820	18820	0
64	20250422	201800	2565415090	18820	18820	18820	18820	0
65	20250422	201700	2565415090	18820	18820	18820	18820	0
66	20250422	201600	2565415090	18820	18820	18820	18820	0
67	20250422	201500	2565415090	18820	18820	18820	18820	0
68	20250422	201400	2565415090	18820	18820	18820	18820	0
69	20250422	201300	2565415090	18820	18820	18820	18820	0
70	20250422	201200	2565415090	18820	18820	18820	18820	0
71	20250422	201100	2565415090	18820	18820	18820	18820	0
72	20250422	201000	2565415090	18820	18820	18820	18820	0
73	20250422	200900	2565415090	18820	18820	18820	18820	0
74	20250422	200800	2565415090	18820	18820	18820	18820	0
75	20250422	200700	2565415090	18820	18820	18820	18820	0
76	20250422	200600	2565415090	18820	18820	18820	18820	0
77	20250422	200500	2565415090	18820	18820	18820	18820	0
78	20250422	200400	2565415090	18820	18820	18820	18820	0
79	20250422	200300	2565415090	18820	18820	18820	18820	0
80	20250422	200200	2565415090	18820	18820	18820	18820	0
81	20250422	200100	2565415090	18820	18820	18820	18820	0
82	20250422	200000	2565415090	18820	18820	18820	18820	0
83	20250422	195900	2565415090	18820	18820	18820	18820	0
84	20250422	195800	2565415090	18820	18820	18820	18820	0
85	20250422	195700	2565415090	18820	18820	18820	18820	0
86	20250422	195600	2565415090	18820	18820	18820	18820	0
87	20250422	195500	2565415090	18820	18820	18820	18820	0
88	20250422	195400	2565415090	18820	18820	18820	18820	0
89	20250422	195300	2565415090	18820	18820	18820	18820	0
90	20250422	195200	2565415090	18820	18820	18820	18820	0
91	20250422	195100	2565415090	18820	18820	18820	18820	0
92	20250422	195000	2565415090	18820	18820	18820	18820	1966
93	20250422	194900	2565415090	18820	18820	18820	18820	0
94	20250422	194800	2565415090	18820	18820	18820	18820	0
95	20250422	194700	2565415090	18820	18820	18820	18820	0
96	20250422	194600	2565415090	18820	18820	18820	18820	0
97	20250422	194500	2565415090	18820	18820	18820	18820	0
98	20250422	194400	2565415090	18820	18820	18820	18820	0
99	20250422	194300	2565415090	18820	18820	18820	18820	0
100	20250422	194200	2565415090	18820	18820	18820	18820	0
101	20250422	194100	2565415090	18820	18820	18820	18820	0
102	20250422	194000	2565415090	18820	18820	18820	18820	0
103	20250422	193900	2565415090	18820	18820	18820	18820	0
104	20250422	193800	2565415090	18820	18820	18820	18820	0
105	20250422	193700	2565415090	18820	18820	18820	18820	0
106	20250422	193600	2565415090	18820	18820	18820	18820	0
107	20250422	193500	2565415090	18820	18820	18820	18820	0
108	20250422	193400	2565415090	18820	18820	18820	18820	0
109	20250422	193300	2565415090	18820	18820	18820	18820	0
110	20250422	193200	2565415090	18820	18820	18820	18820	0
111	20250422	193100	2565415090	18820	18820	18820	18820	0
112	20250422	193000	2565415090	18820	18820	18820	18820	0
113	20250422	192900	2565415090	18820	18820	18820	18820	0
114	20250422	192800	2565415090	18820	18820	18820	18820	0
115	20250422	192700	2565415090	18820	18820	18820	18820	0
116	20250422	192600	2565415090	18820	18820	18820	18820	0
117	20250422	192500	2565415090	18820	18820	18820	18820	0
118	20250422	192400	2565415090	18820	18820	18820	18820	0
119	20250422	192300	2565415090	18820	18820	18820	18820	0
120	20250422	192200	2565415090	18820	18820	18820	18820	0
121	20250422	192100	2565415090	18820	18820	18820	18820	0
122	20250422	192000	2565415090	18820	18820	18820	18820	1966
123	20250422	191900	2565415090	18820	18820	18820	18820	0
124	20250422	191800	2565415090	18820	18820	18820	18820	0
125	20250422	191700	2565415090	18820	18820	18820	18820	0
126	20250422	191600	2565415090	18820	18820	18820	18820	0
127	20250422	191500	2565415090	18820	18820	18820	18820	0
128	20250422	191400	2565415090	18820	18820	18820	18820	0
129	20250422	191300	2565415090	18820	18820	18820	18820	0
130	20250422	191200	2565415090	18820	18820	18820	18820	0
131	20250422	191100	2565415090	18820	18820	18820	18820	0
132	20250422	191000	2565415090	18820	18820	18820	18820	0
133	20250422	190900	2565415090	18820	18820	18820	18820	0
134	20250422	190800	2565415090	18820	18820	18820	18820	0
135	20250422	190700	2565415090	18820	18820	18820	18820	0
136	20250422	190600	2565415090	18820	18820	18820	18820	0
137	20250422	190500	2565415090	18820	18820	18820	18820	0
138	20250422	190400	2565415090	18820	18820	18820	18820	0
139	20250422	190300	2565415090	18820	18820	18820	18820	0
140	20250422	190200	2565415090	18820	18820	18820	18820	0
141	20250422	190100	2565415090	18820	18820	18820	18820	0
142	20250422	190000	2565415090	18820	18820	18820	18820	0
143	20250422	185900	2565415090	18820	18820	18820	18820	0
144	20250422	185800	2565415090	18820	18820	18820	18820	0
145	20250422	185700	2565415090	18820	18820	18820	18820	0
146	20250422	185600	2565415090	18820	18820	18820	18820	0
147	20250422	185500	2565415090	18820	18820	18820	18820	0
148	20250422	185400	2565415090	18820	18820	18820	18820	0
149	20250422	185300	2565415090	18820	18820	18820	18820	0
150	20250422	185200	2565415090	18820	18820	18820	18820	0
151	20250422	185100	2565415090	18820	18820	18820	18820	0
152	20250422	185000	2565415090	18820	18820	18820	18820	1966
153	20250422	184900	2565415090	18820	18820	18820	18820	0
154	20250422	184800	2565415090	18820	18820	18820	18820	0
155	20250422	184700	2565415090	18820	18820	18820	18820	0
156	20250422	184600	2565415090	18820	18820	18820	18820	0
157	20250422	184500	2565415090	18820	18820	18820	18820	0
158	20250422	184400	2565415090	18820	18820	18820	18820	0
159	20250422	184300	2565415090	18820	18820	18820	18820	0
160	20250422	184200	2565415090	18820	18820	18820	18820	0
161	20250422	184100	2565415090	18820	18820	18820	18820	0
162	20250422	184000	2565415090	18820	18820	18820	18820	0
163	20250422	183900	2565415090	18820	18820	18820	18820	0
164	20250422	183800	2565415090	18820	18820	18820	18820	0
165	20250422	183700	2565415090	18820	18820	18820	18820	0
166	20250422	183600	2565415090	18820	18820	18820	18820	0
167	20250422	183500	2565415090	18820	18820	18820	18820	0
168	20250422	183400	2565415090	18820	18820	18820	18820	0
169	20250422	183300	2565415090	18820	18820	18820	18820	0
170	20250422	183200	2565415090	18820	18820	18820	18820	0
171	20250422	183100	2565415090	18820	18820	18820	18820	0
172	20250422	183000	2565415090	18820	18820	18820	18820	0
173	20250422	182900	2565415090	18820	18820	18820	18820	0
174	20250422	182800	2565415090	18820	18820	18820	18820	0
175	20250422	182700	2565415090	18820	18820	18820	18820	0
176	20250422	182600	2565415090	18820	18820	18820	18820	0
177	20250422	182500	2565415090	18820	18820	18820	18820	0
178	20250422	182400	2565415090	18820	18820	18820	18820	0
179	20250422	182300	2565415090	18820	18820	18820	18820	0
180	20250422	182200	2565415090	18820	18820	18820	18820	0
181	20250422	182100	2565415090	18820	18820	18820	18820	0
182	20250422	182000	2565415090	18820	18820	18820	18820	1966
183	20250422	181900	2565415090	18820	18820	18820	18820	0
184	20250422	181800	2565415090	18820	18820	18820	18820	0
185	20250422	181700	2565415090	18820	18820	18820	18820	0
186	20250422	181600	2565415090	18820	18820	18820	18820	0
187	20250422	181500	2565415090	18820	18820	18820	18820	0
188	20250422	181400	2565415090	18820	18820	18820	18820	0
189	20250422	181300	2565415090	18820	18820	18820	18820	0
190	20250422	181200	2565415090	18820	18820	18820	18820	0
191	20250422	181100	2565415090	18820	18820	18820	18820	0
192	20250422	181000	2565415090	18820	18820	18820	18820	0
193	20250422	180900	2565415090	18820	18820	18820	18820	0
194	20250422	180800	2565415090	18820	18820	18820	18820	0
195	20250422	180700	2565415090	18820	18820	18820	18820	0
196	20250422	180600	2565415090	18820	18820	18820	18820	0
197	20250422	180500	2565415090	18820	18820	18820	18820	0
198	20250422	180400	2565415090	18820	18820	18820	18820	0
199	20250422	180300	2565415090	18820	18820	18820	18820	0
200	20250422	180200	2565415090	18820	18820	18820	18820	0
201	20250422	180100	2565415090	18820	18820	18820	18820	0
202	20250422	180000	2565415090	18820	18820	18820	18820	0
203	20250422	175900	2565415090	18820	18820	18820	18820	0
204	20250422	175800	2565415090	18820	18820	18820	18820	0
205	20250422	175700	2565415090	18820	18820	18820	18820	0
206	20250422	175600	2565415090	18820	18820	18820	18820	0
207	20250422	175500	2565415090	18820	18820	18820	18820	0
208	20250422	175400	2565415090	18820	18820	18820	18820	0
209	20250422	175300	2565415090	18820	18820	18820	18820	0
210	20250422	175200	2565415090	18820	18820	18820	18820	0
211	20250422	175100	2565415090	18820	18820	18820	18820	0
212	20250422	175000	2565415090	18820	18820	18820	18820	1966
213	20250422	174900	2565415090	18820	18820	18820	18820	0
214	20250422	174800	2565415090	18820	18820	18820	18820	0
215	20250422	174700	2565415090	18820	18820	18820	18820	0
216	20250422	174600	2565415090	18820	18820	18820	18820	0
217	20250422	174500	2565415090	18820	18820	18820	18820	0
218	20250422	174400	2565415090	18820	18820	18820	18820	0
219	20250422	174300	2565415090	18820	18820	18820	18820	0
220	20250422	174200	2565415090	18820	18820	18820	18820	0
221	20250422	174100	2565415090	18820	18820	18820	18820	0
222	20250422	174000	2565415090	18820	18820	18820	18820	0
223	20250422	173900	2565415090	18820	18820	18820	18820	0
224	20250422	173800	2565415090	18820	18820	18820	18820	0
225	20250422	173700	2565415090	18820	18820	18820	18820	0
226	20250422	173600	2565415090	18820	18820	18820	18820	0
227	20250422	173500	2565415090	18820	18820	18820	18820	0
228	20250422	173400	2565415090	18820	18820	18820	18820	0
229	20250422	173300	2565415090	18820	18820	18820	18820	0
230	20250422	173200	2565415090	18820	18820	18820	18820	0
231	20250422	173100	2565415090	18820	18820	18820	18820	0
232	20250422	173000	2565415090	18820	18820	18820	18820	0
233	20250422	172900	2565415090	18820	18820	18820	18820	0
234	20250422	172800	2565415090	18820	18820	18820	18820	0
235	20250422	172700	2565415090	18820	18820	18820	18820	0
236	20250422	172600	2565415090	18820	18820	18820	18820	0
237	20250422	172500	2565415090	18820	18820	18820	18820	0
238	20250422	172400	2565415090	18820	18820	18820	18820	0
239	20250422	172300	2565415090	18820	18820	18820	18820	0
240	20250422	172200	2565415090	18820	18820	18820	18820	0
241	20250422	172100	2565415090	18820	18820	18820	18820	0
242	20250422	172000	2565415090	18820	18820	18820	18820	1966
243	20250422	171900	2565415090	18820	18820	18820	18820	0
244	20250422	171800	2565415090	18820	18820	18820	18820	0
245	20250422	171700	2565415090	18820	18820	18820	18820	0
246	20250422	171600	2565415090	18820	18820	18820	18820	0
247	20250422	171500	2565415090	18820	18820	18820	18820	0
248	20250422	171400	2565415090	18820	18820	18820	18820	0
249	20250422	171300	2565415090	18820	18820	18820	18820	0
250	20250422	171200	2565415090	18820	18820	18820	18820	0
251	20250422	171100	2565415090	18820	18820	18820	18820	0
252	20250422	171000	2565415090	18820	18820	18820	18820	0
253	20250422	170900	2565415090	18820	18820	18820	18820	0
254	20250422	170800	2565415090	18820	18820	18820	18820	0
255	20250422	170700	2565415090	18820	18820	18820	18820	0
256	20250422	170600	2565415090	18820	18820	18820	18820	0
257	20250422	170500	2565415090	18820	18820	18820	18820	0
258	20250422	170400	2565415090	18820	18820	18820	18820	0
259	20250422	170300	2565415090	18820	18820	18820	18820	0
260	20250422	170200	2565415090	18820	18820	18820	18820	0
261	20250422	170100	2565415090	18820	18820	18820	18820	0
262	20250422	170000	2565415090	18820	18820	18820	18820	0
263	20250422	165900	2565415090	18820	18820	18820	18820	0
264	20250422	165800	2565415090	18820	18820	18820	18820	0
265	20250422	165700	2565415090	18820	18820	18820	18820	0
266	20250422	165600	2565415090	18820	18820	18820	18820	0
267	20250422	165500	2565415090	18820	18820	18820	18820	0
268	20250422	165400	2565415090	18820	18820	18820	18820	0
269	20250422	165300	2565415090	18820	18820	18820	18820	0
270	20250422	165200	2565415090	18820	18820	18820	18820	0
271	20250422	165100	2565415090	18820	18820	18820	18820	0
272	20250422	165000	2565415090	18820	18820	18820	18820	1966
273	20250422	164900	2565415090	18820	18820	18820	18820	0
274	20250422	164800	2565415090	18820	18820	18820	18820	0
275	20250422	164700	2565415090	18820	18820	18820	18820	0
276	20250422	164600	2565415090	18820	18820	18820	18820	0
277	20250422	164500	2565415090	18820	18820	18820	18820	0
278	20250422	164400	2565415090	18820	18820	18820	18820	0
279	20250422	164300	2565415090	18820	18820	18820	18820	0
280	20250422	164200	2565415090	18820	18820	18820	18820	0
281	20250422	164100	2565415090	18820	18820	18820	18820	0
282	20250422	164000	2565415090	18820	18820	18820	18820	0
283	20250422	163900	2565415090	18820	18820	18820	18820	0
284	20250422	163800	2565415090	18820	18820	18820	18820	0
285	20250422	163700	2565415090	18820	18820	18820	18820	0
286	20250422	163600	2565415090	18820	18820	18820	18820	0
287	20250422	163500	2565415090	18820	18820	18820	18820	0
288	20250422	163400	2565415090	18820	18820	18820	18820	0
289	20250422	163300	2565415090	18820	18820	18820	18820	0
290	20250422	163200	2565415090	18820	18820	18820	18820	0
291	20250422	163100	2565415090	18820	18820	18820	18820	0
292	20250422	163000	2565415090	18820	18820	18820	18820	0
293	20250422	162900	2565415090	18820	18820	18820	18820	0
294	20250422	162800	2565415090	18820	18820	18820	18820	0
295	20250422	162700	2565415090	18820	18820	18820	18820	0
296	20250422	162600	2565415090	18820	18820	18820	18820	0
297	20250422	162500	2565415090	18820	18820	18820	18820	0
298	20250422	162400	2565415090	18820	18820	18820	18820	0
299	20250422	162300	2565415090	18820	18820	18820	18820	0
300	20250422	162200	2565415090	18820	18820	18820	18820	0
301	20250422	162100	2565415090	18820	18820	18820	18820	0
302	20250422	162000	2565415090	18820	18820	18820	18820	1966
303	20250422	161900	2565415090	18820	18820	18820	18820	0
304	20250422	161800	2565415090	18820	18820	18820	18820	0
305	20250422	161700	2565415090	18820	18820	18820	18820	0
306	20250422	161600	2565415090	18820	18820	18820	18820	0
307	20250422	161500	2565415090	18820	18820	18820	18820	0
308	20250422	161400	2565415090	18820	18820	18820	18820	0
309	20250422	161300	2565415090	18820	18820	18820	18820	0
310	20250422	161200	2565415090	18820	18820	18820	18820	0
311	20250422	161100	2565415090	18820	18820	18820	18820	0
312	20250422	161000	2565415090	18820	18820	18820	18820	0
313	20250422	160900	2565415090	18820	18820	18820	18820	0
314	20250422	160800	2565415090	18820	18820	18820	18820	0
315	20250422	160700	2565415090	18820	18820	18820	18820	0
316	20250422	160600	2565415090	18820	18820	18820	18820	0
317	20250422	160500	2565415090	18820	18820	18820	18820	0
318	20250422	160400	2565415090	18820	18820	18820	18820	0
319	20250422	160300	2565415090	18820	18820	18820	18820	0
320	20250422	160200	2565415090	18820	18820	18820	18820	0
321	20250422	160100	2565415090	18820	18820	18820	18820	0
322	20250422	160000	2565415090	18820	18820	18820	18820	0
323	20250422	155900	2565415090	18820	18820	18820	18820	0
324	20250422	155800	2565415090	18820	18820	18820	18820	0
325	20250422	155700	2565415090	18820	18820	18820	18820	0
326	20250422	155600	2565415090	18820	18820	18820	18820	0
327	20250422	155500	2565415090	18820	18820	18820	18820	0
328	20250422	155400	2565415090	18820	18820	18820	18820	0
329	20250422	155300	2565415090	18820	18820	18820	18820	0
330	20250422	155200	2565415090	18820	18820	18820	18820	0
331	20250422	155100	2565415090	18820	18820	18820	18820	0
332	20250422	155000	2565415090	18820	18820	18820	18820	1966
333	20250422	154900	2565415090	18820	18820	18820	18820	0
334	20250422	154800	2565415090	18820	18820	18820	18820	0
335	20250422	154700	2565415090	18820	18820	18820	18820	0
336	20250422	154600	2565415090	18820	18820	18820	18820	0
337	20250422	154500	2565415090	18820	18820	18820	18820	0
338	20250422	154400	2565415090	18820	18820	18820	18820	0
339	20250422	154300	2565415090	18820	18820	18820	18820	0
340	20250422	154200	2565415090	18820	18820	18820	18820	0
341	20250422	154100	2565415090	18820	18820	18820	18820	0
342	20250422	154000	2565415090	18820	18820	18820	18820	0
343	20250422	153900	2565415090	18820	18820	18820	18820	0
344	20250422	153800	2565415090	18820	18820	18820	18820	0
345	20250422	153700	2565415090	18820	18820	18820	18820	0
346	20250422	153600	2565415090	18820	18820	18820	18820	0
347	20250422	153500	2565415090	18820	18820	18820	18820	0
348	20250422	153400	2565415090	18820	18820	18820	18820	0
349	20250422	153300	2565415090	18820	18820	18820	18820	0
350	20250422	153200	2565415090	18820	18820	18820	18820	0
351	20250422	153100	2565415090	18820	18820	18820	18820	0
352	20250422	153000	2565415090	18820	18820	18820	18820	1966
353	20250422	152900	2528414970	18820	18820	18820	18820	0
354	20250422	152800	2528414970	18820	18820	18820	18820	0
355	20250422	152700	2528414970	18820	18820	18820	18820	0
356	20250422	152600	2528414970	18820	18820	18820	18820	0
357	20250422	152500	2528414970	18820	18820	18820	18820	0
358	20250422	152400	2528414970	18820	18820	18820	18820	0
359	20250422	152300	2528414970	18820	18820	18820	18820	0
360	20250422	152200	2528414970	18820	18820	18820	18820	0
361	20250422	152100	2528414970	18820	18820	18820	18820	0
362	20250422	152000	2528414970	18820	18820	18820	18820	0
363	20250422	151900	2528414970	18820	18780	18820	18770	56
364	20250422	151800	2527362440	18780	18700	18780	18700	195
365	20250422	151700	2523707240	18690	18690	18700	18670	21
366	20250422	151600	2523314980	18690	18590	18720	18590	86
367	20250422	151500	2521707840	18590	18670	18720	18590	115
368	20250422	151400	2519565340	18700	18690	18770	18620	237
369	20250422	151300	2515128860	18600	18640	18690	18600	352
370	20250422	151200	2508571460	18640	18710	18710	18640	589
371	20250422	151100	2497586160	18710	18720	18720	18710	81
372	20250422	151000	2496070330	18720	18710	18740	18710	71
373	20250422	150900	2494740180	18720	18730	18750	18720	693
374	20250422	150800	2481759830	18730	18770	18770	18730	100
375	20250422	150700	2479885680	18780	18810	18810	18780	265
376	20250422	150600	2474904770	18820	18810	18820	18800	140
377	20250422	150500	2472270360	18820	18840	18880	18820	142
378	20250422	150400	2469591900	18840	18840	18880	18840	60
379	20250422	150300	2468461460	18880	18840	18880	18840	30
380	20250422	150200	2467895140	18840	18840	18840	18840	12
381	20250422	150100	2467669060	18840	18830	18900	18820	463
382	20250422	150000	2458923360	18820	18820	18830	18820	8
383	20250422	145900	2458772740	18870	18820	18870	18820	46
384	20250422	145800	2457905970	18810	18810	18810	18800	7
385	20250422	145700	2457774310	18820	18850	18900	18800	269
386	20250422	145600	2452700960	18850	18820	18870	18820	52
387	20250422	145500	2451720860	18810	18830	18830	18800	275
388	20250422	145400	2446544600	18830	18830	18830	18830	13
389	20250422	145300	2446299810	18900	18845	18900	18830	237
390	20250422	145200	2441829850	18830	18830	18855	18830	68
391	20250422	145100	2440548495	18860	18830	18860	18830	32
392	20250422	145000	2439945845	18830	18820	18890	18820	218
393	20250422	144900	2435831885	18820	18870	18900	18820	286
394	20250422	144800	2430426725	18820	18810	18860	18810	513
395	20250422	144700	2420772305	18810	18810	18810	18810	12
396	20250422	144600	2420546585	18810	18890	18900	18810	120
397	20250422	144500	2418280475	18860	18830	18900	18800	480
398	20250422	144400	2409235805	18830	18830	18830	18800	148
399	20250422	144300	2406453285	18850	18800	18880	18800	9
400	20250422	144200	2406283955	18850	18820	18870	18800	382
401	20250422	144100	2399098115	18820	18870	18890	18820	305
402	20250422	144000	2393340775	18870	18870	18890	18870	61
403	20250422	143900	2392189215	18870	18870	18900	18870	21
404	20250422	143800	2391792625	18870	18900	18900	18870	82
405	20250422	143700	2390243125	18870	18850	18900	18850	278
406	20250422	143600	2384989675	18850	18880	18890	18850	65
407	20250422	143500	2383764115	18880	18850	18880	18850	36
408	20250422	143400	2383084855	18850	18850	18850	18850	5
409	20250422	143300	2382990605	18850	18850	18900	18850	281
410	20250422	143200	2377680745	18890	18890	18890	18850	7
411	20250422	143100	2377548635	18850	18880	18880	18850	23
412	20250422	143000	2377115055	18900	18960	18960	18900	41
413	20250422	142900	2376339735	18980	18900	18980	18900	271
414	20250422	142800	2371200015	18960	18900	18960	18900	44
415	20250422	142700	2370368165	18900	18910	18910	18900	23
416	20250422	142600	2369933375	18910	18910	18910	18910	4
417	20250422	142500	2369857735	18910	18920	18970	18900	336
418	20250422	142400	2363487595	18900	18900	18900	18900	116
419	20250422	142300	2361295195	18900	18900	18900	18900	86
420	20250422	142200	2359669795	18900	18900	18900	18900	126
421	20250422	142100	2357288395	18900	18970	18980	18900	540
422	20250422	142000	2347061895	18900	18910	18910	18900	433
423	20250422	141900	2338877025	18910	19010	19010	18910	132
424	20250422	141800	2336377615	19020	19050	19060	18900	224
425	20250422	141700	2332134175	19000	19050	19070	18980	586
426	20250422	141600	2320984345	19000	19050	19050	19000	96
427	20250422	141500	2319158375	19050	19070	19070	19000	162
428	20250422	141400	2316071055	19070	19080	19080	19070	302
429	20250422	141300	2310309045	19080	19080	19140	19080	290
430	20250422	141200	2304761925	19080	19090	19140	19080	61
431	20250422	141100	2303595825	19080	19090	19090	19080	154
432	20250422	141000	2300657205	19080	19170	19180	19080	474
433	20250422	140900	2291572925	19170	19070	19180	19040	4746
434	20250422	140800	2200853615	19060	19000	19060	19000	4690
435	20250422	140700	2111639965	19000	19010	19020	19000	51
436	20250422	140600	2110670725	19010	19005	19020	19000	498
437	20250422	140500	2101201845	19010	19000	19020	19000	676
438	20250422	140400	2088347770	19005	19010	19020	19000	386
439	20250422	140300	2081010475	19010	19000	19010	19000	381
440	20250422	140200	2073767865	19010	18950	19010	18950	1133
441	20250422	140100	2052257585	18950	18960	18960	18910	506
442	20250422	140000	2042667015	18910	18910	18910	18905	181
443	20250422	135900	2039244310	18910	18930	18930	18900	10
444	20250422	135800	2039055250	18900	18900	18900	18900	4
445	20250422	135700	2038979650	18900	18940	18980	18900	368
446	20250422	135600	2032004610	18900	18900	18900	18900	141
447	20250422	135500	2029339710	18900	18920	18920	18900	659
448	20250422	135400	2016882720	18950	18920	18980	18920	10
449	20250422	135300	2016693310	18920	18940	19000	18910	408
450	20250422	135200	2008957660	18920	18940	18940	18920	16
451	20250422	135100	2008654680	18940	18960	18970	18940	39
452	20250422	135000	2007915400	18960	18960	19000	18960	286
453	20250422	134900	2002484030	18960	18940	19000	18910	447
454	20250422	134800	1993992820	18930	18910	18930	18900	410
455	20250422	134700	1986237770	18910	18920	18920	18900	541
456	20250422	134600	1976008670	18920	18930	18940	18920	76
457	20250422	134500	1974569810	18930	19020	19020	18930	1408
458	20250422	134400	1947817530	19020	19040	19050	19020	60
459	20250422	134300	1946675440	19050	19040	19050	19040	117
460	20250422	134200	1944447680	19040	19040	19060	19040	281
461	20250422	134100	1939094510	19060	18950	19060	18950	7468
462	20250422	134000	1797212040	18960	18960	18970	18950	137
463	20250422	133900	1794614560	18960	18980	18980	18960	209
464	20250422	133800	1790648240	18980	18950	18990	18950	1353
465	20250422	133700	1764970080	18950	18870	18950	18870	4093
466	20250422	133600	1687600330	18880	18820	18880	18820	868
467	20250422	133500	1671227195	18820	18730	18820	18730	357
468	20250422	133400	1664511505	18730	18730	18800	18730	8
469	20250422	133300	1664361595	18730	18800	18810	18730	282
470	20250422	133200	1659058355	18800	18750	18800	18730	344
471	20250422	133100	1652607715	18750	18750	18750	18750	36
472	20250422	133000	1651932715	18750	18730	18750	18730	16
473	20250422	132900	1651632775	18810	18780	18810	18730	278
474	20250422	132800	1646404895	18730	18740	18740	18730	97
475	20250422	132700	1644587255	18740	18740	18740	18740	11
476	20250422	132600	1644381115	18740	18740	18820	18740	4775
477	20250422	132500	1554569875	18730	18750	18800	18730	443
478	20250422	132400	1546252175	18750	18760	18760	18750	376
479	20250422	132300	1539200835	18750	18700	18760	18690	45
480	20250422	132200	1538358505	18715	18680	18715	18680	47
481	20250422	132100	1537480020	18760	18730	18760	18670	392
482	20250422	132000	1530136970	18670	18710	18710	18670	36
483	20250422	131900	1529463930	18730	18750	18760	18710	139
484	20250422	131800	1526858970	18750	18710	18770	18640	20
485	20250422	131700	1526484660	18700	18700	18710	18620	484
486	20250422	131600	1517443420	18700	18750	18750	18690	837
487	20250422	131500	1501786790	18750	18820	18820	18750	339
488	20250422	131400	1495413040	18800	18800	18820	18800	422
489	20250422	131300	1487475160	18800	18800	18820	18780	1659
490	20250422	131200	1456288850	18790	18710	18790	18710	1221
491	20250422	131100	1433390030	18710	18670	18710	18620	4211
492	20250422	131000	1354656080	18670	18610	18670	18610	917
493	20250422	130900	1337546250	18610	18580	18660	18560	358
494	20250422	130800	1330871285	18560	18550	18585	18550	13
495	20250422	130700	1330630045	18640	18570	18640	18570	777
496	20250422	130600	1316167465	18600	18580	18600	18560	864
497	20250422	130500	1300103595	18560	18500	18580	18500	377
498	20250422	130400	1293099555	18500	18520	18570	18500	60
499	20250422	130300	1291987195	18500	18500	18570	18500	108
500	20250422	130200	1289984735	18500	18500	18500	18500	43
501	20250422	130100	1289189235	18500	18540	18550	18500	2067
502	20250422	130000	1250867115	18530	18490	18530	18490	335
503	20250422	125900	1244660145	18500	18490	18500	18490	63
504	20250422	125800	1243494775	18490	18480	18490	18480	10
505	20250422	125700	1243309905	18470	18480	18480	18470	73
506	20250422	125600	1241960915	18500	18500	18500	18500	50
507	20250422	125500	1241035915	18500	18500	18500	18500	20
508	20250422	125400	1240665915	18490	18490	18490	18490	78
509	20250422	125300	1239223695	18480	18480	18480	18480	7
510	20250422	125200	1239094335	18480	18470	18480	18470	280
511	20250422	125100	1233922235	18460	18470	18470	18460	34
512	20250422	125000	1233294405	18470	18470	18480	18470	48
513	20250422	124900	1232407785	18460	18470	18470	18460	7
514	20250422	124800	1232278555	18470	18470	18470	18470	0
515	20250422	124700	1232278555	18470	18470	18470	18470	31
516	20250422	124600	1231705985	18470	18470	18470	18470	0
517	20250422	124500	1231705985	18470	18470	18470	18470	0
518	20250422	124400	1231705985	18470	18470	18470	18470	7
519	20250422	124300	1231576695	18440	18430	18440	18430	1054
520	20250422	124200	1212151445	18430	18400	18430	18400	31
521	20250422	124100	1211580145	18400	18410	18410	18400	599
522	20250422	124000	1200553155	18430	18430	18430	18430	61
523	20250422	123900	1199428925	18440	18430	18440	18430	26
524	20250422	123800	1198949735	18430	18440	18440	18430	214
525	20250422	123700	1195003655	18430	18430	18430	18430	2
526	20250422	123600	1194966795	18440	18460	18460	18440	1076
527	20250422	123500	1175113835	18440	18450	18450	18430	2184
528	20250422	123400	1134833445	18450	18450	18480	18450	180
529	20250422	123300	1131512295	18450	18450	18450	18450	35
530	20250422	123200	1130866545	18450	18490	18490	18450	347
531	20250422	123100	1124457165	18500	18500	18500	18500	0
532	20250422	123000	1124457165	18500	18490	18500	18490	8
533	20250422	122900	1124309225	18500	18500	18500	18500	0
534	20250422	122800	1124309225	18500	18500	18500	18500	1
535	20250422	122700	1124290725	18490	18490	18490	18490	0
536	20250422	122600	1124290725	18490	18500	18500	18490	250
537	20250422	122500	1119665795	18500	18500	18500	18490	735
538	20250422	122400	1106069225	18500	18550	18550	18490	202
539	20250422	122300	1102327225	18550	18500	18550	18500	583
540	20250422	122200	1091527575	18550	18500	18550	18500	876
541	20250422	122100	1075306315	18530	18500	18530	18490	381
542	20250422	122000	1068257775	18500	18520	18520	18500	1680
543	20250422	121900	1037169815	18510	18550	18550	18510	99
544	20250422	121800	1035336365	18550	18550	18550	18550	0
545	20250422	121700	1035336365	18550	18520	18550	18520	20
546	20250422	121600	1034965935	18520	18530	18530	18520	136
547	20250422	121500	1032446015	18540	18550	18550	18540	27
548	20250422	121400	1031945415	18550	18550	18550	18550	51
549	20250422	121300	1030999365	18550	18550	18580	18540	264
550	20250422	121200	1026102485	18550	18550	18550	18550	5
551	20250422	121100	1026009735	18550	18560	18590	18550	24
552	20250422	121000	1025564375	18540	18550	18590	18540	89
553	20250422	120900	1023913455	18550	18510	18620	18510	1703
554	20250422	120800	992255175	18520	18510	18520	18510	55
555	20250422	120700	991236585	18520	18540	18540	18510	266
556	20250422	120600	986308545	18540	18520	18540	18520	83
557	20250422	120500	984771025	18520	18570	18570	18520	23
558	20250422	120400	984344525	18520	18580	18580	18520	386
559	20250422	120300	977179305	18580	18610	18610	18580	165
560	20250422	120200	974110865	18620	18620	18640	18610	598
561	20250422	120100	962971105	18640	18580	18640	18580	83
562	20250422	120000	961424525	18580	18600	18630	18580	38
563	20250422	115900	960718075	18640	18650	18670	18640	1020
564	20250422	115800	941693155	18650	18620	18650	18570	1546
565	20250422	115700	912879835	18620	18600	18620	18600	851
566	20250422	115600	897050175	18600	18580	18610	18570	462
567	20250422	115500	888459675	18570	18570	18580	18570	126
568	20250422	115400	886119825	18580	18520	18580	18490	108
569	20250422	115300	884119625	18490	18570	18610	18490	629
570	20250422	115200	872442655	18570	18530	18650	18520	4912
571	20250422	115100	781157985	18520	18530	18530	18500	680
572	20250422	115000	768563635	18520	18490	18520	18490	317
573	20250422	114900	762694645	18500	18520	18530	18500	112
574	20250422	114800	760620365	18510	18510	18530	18470	1047
575	20250422	114700	741238755	18460	18460	18520	18460	698
576	20250422	114600	728322755	18430	18470	18470	18430	366
577	20250422	114500	721571535	18480	18510	18510	18480	133
578	20250422	114400	719113015	18510	18440	18510	18440	2495
579	20250422	114300	672976765	18450	18370	18450	18370	1660
580	20250422	114200	642427025	18350	18300	18360	18300	1824
581	20250422	114100	608965755	18300	18250	18300	18240	902
582	20250422	114000	592473915	18250	18250	18250	18240	88
583	20250422	113900	590868715	18240	18240	18240	18240	0
584	20250422	113800	590868715	18240	18240	18240	18240	0
585	20250422	113700	590868715	18240	18240	18240	18240	38
586	20250422	113600	590175595	18240	18260	18260	18240	303
587	20250422	113500	584646815	18270	18270	18270	18270	0
588	20250422	113400	584646815	18270	18290	18300	18270	185
589	20250422	113300	581264555	18300	18320	18320	18290	303
590	20250422	113200	575720615	18290	18270	18310	18270	3305
591	20250422	113100	515255185	18270	18240	18270	18240	523
592	20250422	113000	505708455	18240	18200	18240	18180	68
593	20250422	112900	504470815	18200	18210	18210	18200	155
594	20250422	112800	501649005	18210	18220	18220	18210	119
595	20250422	112700	499481905	18250	18250	18260	18250	108
596	20250422	112600	497510805	18250	18250	18250	18250	85
597	20250422	112500	495959555	18250	18250	18250	18250	0
598	20250422	112400	495959555	18250	18250	18250	18250	10
599	20250422	112300	495777055	18260	18260	18260	18260	14
600	20250422	112200	495521415	18260	18260	18260	18260	11
601	20250422	112100	495320555	18260	18250	18260	18250	2
602	20250422	112000	495284045	18260	18280	18280	18260	22
603	20250422	111900	494882265	18280	18210	18290	18210	1241
604	20250422	111800	472196675	18210	18210	18210	18210	5
605	20250422	111700	472105625	18220	18200	18270	18180	585
606	20250422	111600	461435485	18170	18150	18230	18150	509
607	20250422	111500	452182445	18150	18150	18150	18150	331
608	20250422	111400	446174795	18150	18150	18150	18150	0
609	20250422	111300	446174795	18150	18150	18150	18150	0
610	20250422	111200	446174795	18150	18180	18180	18150	72
611	20250422	111100	444866675	18190	18180	18190	18180	80
612	20250422	111000	443412265	18180	18190	18190	18180	61
613	20250422	110900	442302695	18190	18190	18190	18190	10
614	20250422	110800	442120795	18190	18190	18190	18190	0
615	20250422	110700	442120795	18190	18190	18190	18190	20
616	20250422	110600	441756995	18240	18230	18240	18180	119
617	20250422	110500	439586865	18240	18190	18250	18190	416
618	20250422	110400	432005225	18190	18190	18190	18190	5
619	20250422	110300	431914275	18190	18190	18190	18190	0
620	20250422	110200	431914275	18190	18170	18190	18170	235
621	20250422	110100	427643535	18170	18170	18170	18170	15
622	20250422	110000	427370985	18170	18170	18170	18170	3
623	20250422	105900	427316475	18150	18150	18150	18150	63
624	20250422	105800	426173025	18150	18150	18150	18150	1
625	20250422	105700	426154875	18150	18170	18170	18150	200
626	20250422	105600	422524855	18180	18170	18180	18170	166
627	20250422	105500	419507025	18170	18160	18170	18160	9
628	20250422	105400	419343555	18150	18140	18150	18140	298
629	20250422	105300	413935535	18130	18130	18130	18130	21
630	20250422	105200	413554805	18130	18130	18130	18130	0
631	20250422	105100	413554805	18130	18130	18130	18130	76
632	20250422	105000	412176925	18130	18130	18130	18130	27
633	20250422	104900	411687415	18130	18130	18130	18130	0
634	20250422	104800	411687415	18130	18140	18140	18130	21
635	20250422	104700	411306675	18140	18140	18150	18140	7
636	20250422	104600	411179655	18150	18150	18150	18150	2
637	20250422	104500	411143355	18130	18150	18150	18130	181
638	20250422	104400	407861805	18140	18140	18140	18140	0
639	20250422	104300	407861805	18140	18140	18140	18140	1
640	20250422	104200	407843665	18130	18130	18130	18130	4
641	20250422	104100	407771145	18130	18130	18130	18130	3
642	20250422	104000	407716755	18050	18050	18050	18050	0
643	20250422	103900	407716755	18050	18130	18130	18050	32
644	20250422	103800	407138705	18140	18140	18140	18140	0
645	20250422	103700	407138705	18140	18140	18140	18130	13
646	20250422	103600	406902895	18150	18150	18150	18150	10
647	20250422	103500	406721395	18160	18160	18160	18160	0
648	20250422	103400	406721395	18160	18160	18160	18160	5
649	20250422	103300	406630595	18160	18160	18160	18160	1
650	20250422	103200	406612435	18170	18170	18170	18170	207
651	20250422	103100	402851245	18180	18180	18180	18180	7
652	20250422	103000	402723985	18170	18170	18170	18170	0
653	20250422	102900	402723985	18170	18200	18250	18170	563
654	20250422	102800	392479395	18250	18250	18250	18250	125
655	20250422	102700	390198145	18250	18220	18250	18220	203
656	20250422	102600	386496035	18190	18190	18190	18190	71
657	20250422	102500	385204545	18190	18190	18190	18190	1
658	20250422	102400	385186355	18180	18180	18180	18180	847
659	20250422	102300	369787895	18180	18160	18180	18160	30
660	20250422	102200	369242875	18160	18160	18160	18160	100
661	20250422	102100	367426875	18160	18180	18180	18160	109
662	20250422	102000	365447325	18190	18190	18190	18190	101
663	20250422	101900	363610135	18230	18160	18230	18160	27
664	20250422	101800	363118695	18140	18120	18140	18120	2
665	20250422	101700	363082435	18120	18120	18120	18120	1
666	20250422	101600	363064315	18030	18030	18030	18030	0
667	20250422	101500	363064315	18030	18040	18040	18030	4
668	20250422	101400	362992165	18170	18170	18170	18150	101
669	20250422	101300	361157225	18170	18170	18170	18120	112
670	20250422	101200	359122435	18150	18220	18220	18140	194
671	20250422	101100	355593505	18220	18220	18220	18220	111
672	20250422	101000	353571085	18270	18240	18280	18220	1112
673	20250422	100900	333276735	18240	18190	18240	18150	2437
674	20250422	100800	288933575	18160	18190	18200	18160	193
675	20250422	100700	285423785	18200	18160	18200	18160	725
676	20250422	100600	272246515	18160	18120	18160	18120	1239
677	20250422	100500	249764115	18110	18110	18110	18110	17
678	20250422	100400	249456245	18110	18080	18110	18080	213
679	20250422	100300	245601155	18070	18030	18070	18030	196
680	20250422	100200	242064435	18010	18010	18010	18010	226
681	20250422	100100	237994175	18010	18030	18030	18010	91
682	20250422	100000	236353485	18000	17970	18030	17970	8
683	20250422	095900	236209555	17970	17990	17990	17970	171
684	20250422	095800	233135285	17990	17970	17990	17970	31
685	20250422	095700	232577815	17970	18030	18030	17970	3422
686	20250422	095600	170981915	18030	18030	18030	18030	0
687	20250422	095500	170981915	18030	18030	18030	18030	1
688	20250422	095400	170963885	18040	18040	18040	18040	0
689	20250422	095300	170963885	18040	18090	18090	18040	4
690	20250422	095200	170891655	18050	18080	18080	18030	76
691	20250422	095100	169520555	18100	18100	18100	18100	0
692	20250422	095000	169520555	18100	18090	18100	18090	18
693	20250422	094900	169194775	18100	18040	18100	18040	54
694	20250422	094800	168220005	18040	18050	18050	18040	20
695	20250422	094700	167859015	18050	18050	18050	18050	1
696	20250422	094600	167840965	18050	18060	18060	18050	51
697	20250422	094500	166920405	18060	18055	18060	18050	61
698	20250422	094400	165819260	18050	18050	18050	18050	6
699	20250422	094300	165710960	18060	18050	18060	18020	115
700	20250422	094200	163634580	18050	18060	18060	18030	242
701	20250422	094100	159266170	18100	18110	18110	18070	239
702	20250422	094000	154940320	18110	18110	18120	18060	61
703	20250422	093900	153835660	18120	18120	18120	18120	46
704	20250422	093800	153002140	18120	18110	18120	18110	91
705	20250422	093700	151353680	18130	18100	18130	18100	61
706	20250422	093600	150249450	18100	18140	18150	18090	935
707	20250422	093500	133302085	18120	18050	18120	18050	1249
708	20250422	093400	110701365	18045	18015	18045	18015	222
709	20250422	093300	106700740	18015	17950	18015	17950	495
710	20250422	093200	97793130	17940	17930	17940	17930	96
711	20250422	093100	96070900	17930	17930	17930	17930	46
712	20250422	093000	95246120	17930	17930	17930	17930	7
713	20250422	092900	95120610	17990	17930	17990	17870	627
714	20250422	092800	83861680	17900	17820	17900	17820	190
715	20250422	092700	80468690	17880	17850	17880	17840	494
716	20250422	092600	71643630	17850	17760	17860	17760	114
717	20250422	092500	69618300	17870	17860	17870	17860	110
718	20250422	092400	67653410	17860	17780	17870	17760	704
719	20250422	092300	55147680	17770	17780	17780	17770	104
720	20250422	092200	53299550	17860	17860	17860	17850	253
721	20250422	092100	48782280	17880	17920	17920	17880	75
722	20250422	092000	47438740	17920	17890	17920	17890	287
723	20250422	091900	42297190	17850	17850	17850	17850	0
724	20250422	091800	42297190	17850	17880	17890	17850	45
725	20250422	091700	41493000	17900	17920	17950	17900	242
726	20250422	091600	37156630	17920	17880	17920	17850	376
727	20250422	091500	30424770	17900	17900	17900	17900	0
728	20250422	091400	30424770	17900	17890	17900	17890	117
729	20250422	091300	28331110	17900	17850	17900	17850	72
730	20250422	091200	27043660	17850	17790	17850	17790	133
731	20250422	091100	24676340	17780	17780	17780	17780	31
732	20250422	091000	24125160	17740	17730	17740	17730	35
733	20250422	090900	23504450	17650	17660	17660	17650	484
734	20250422	090800	14959010	17660	17700	17700	17660	101
735	20250422	090700	13174790	17700	17650	17700	17650	63
736	20250422	090600	12059790	17670	17710	17710	17670	122
737	20250422	090500	9901670	17800	17800	17800	17800	0
738	20250422	090400	9901670	17800	17800	17800	17800	0
739	20250422	090300	9901670	17800	17800	17800	17800	0
740	20250422	090200	9901670	17800	17740	17800	17740	57
741	20250422	090100	8887660	17720	17700	17720	17700	104
742	20250422	090000	7044810	17700	17610	17700	17610	400