KissMeData/359090/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212000	97555131957	1960	1960	1960	1960	284104
3	20240422	211900	97555131957	1960	1960	1960	1960	0
4	20240422	211800	97555131957	1960	1960	1960	1960	0
5	20240422	211700	97555131957	1960	1960	1960	1960	0
6	20240422	211600	97555131957	1960	1960	1960	1960	0
7	20240422	211500	97555131957	1960	1960	1960	1960	0
8	20240422	211400	97555131957	1960	1960	1960	1960	0
9	20240422	211300	97555131957	1960	1960	1960	1960	0
10	20240422	211200	97555131957	1960	1960	1960	1960	0
11	20240422	211100	97555131957	1960	1960	1960	1960	0
12	20240422	211000	97555131957	1960	1960	1960	1960	0
13	20240422	210900	97555131957	1960	1960	1960	1960	0
14	20240422	210800	97555131957	1960	1960	1960	1960	0
15	20240422	210700	97555131957	1960	1960	1960	1960	0
16	20240422	210600	97555131957	1960	1960	1960	1960	0
17	20240422	210500	97555131957	1960	1960	1960	1960	0
18	20240422	210400	97555131957	1960	1960	1960	1960	0
19	20240422	210300	97555131957	1960	1960	1960	1960	0
20	20240422	210200	97555131957	1960	1960	1960	1960	0
21	20240422	210100	97555131957	1960	1960	1960	1960	0
22	20240422	210000	97555131957	1960	1960	1960	1960	0
23	20240422	205900	97555131957	1960	1960	1960	1960	0
24	20240422	205800	97555131957	1960	1960	1960	1960	0
25	20240422	205700	97555131957	1960	1960	1960	1960	0
26	20240422	205600	97555131957	1960	1960	1960	1960	0
27	20240422	205500	97555131957	1960	1960	1960	1960	0
28	20240422	205400	97555131957	1960	1960	1960	1960	0
29	20240422	205300	97555131957	1960	1960	1960	1960	0
30	20240422	205200	97555131957	1960	1960	1960	1960	0
31	20240422	205100	97555131957	1960	1960	1960	1960	0
32	20240422	205000	97555131957	1960	1960	1960	1960	284104
33	20240422	204900	97555131957	1960	1960	1960	1960	0
34	20240422	204800	97555131957	1960	1960	1960	1960	0
35	20240422	204700	97555131957	1960	1960	1960	1960	0
36	20240422	204600	97555131957	1960	1960	1960	1960	0
37	20240422	204500	97555131957	1960	1960	1960	1960	0
38	20240422	204400	97555131957	1960	1960	1960	1960	0
39	20240422	204300	97555131957	1960	1960	1960	1960	0
40	20240422	204200	97555131957	1960	1960	1960	1960	0
41	20240422	204100	97555131957	1960	1960	1960	1960	0
42	20240422	204000	97555131957	1960	1960	1960	1960	0
43	20240422	203900	97555131957	1960	1960	1960	1960	0
44	20240422	203800	97555131957	1960	1960	1960	1960	0
45	20240422	203700	97555131957	1960	1960	1960	1960	0
46	20240422	203600	97555131957	1960	1960	1960	1960	0
47	20240422	203500	97555131957	1960	1960	1960	1960	0
48	20240422	203400	97555131957	1960	1960	1960	1960	0
49	20240422	203300	97555131957	1960	1960	1960	1960	0
50	20240422	203200	97555131957	1960	1960	1960	1960	0
51	20240422	203100	97555131957	1960	1960	1960	1960	0
52	20240422	203000	97555131957	1960	1960	1960	1960	0
53	20240422	202900	97555131957	1960	1960	1960	1960	0
54	20240422	202800	97555131957	1960	1960	1960	1960	0
55	20240422	202700	97555131957	1960	1960	1960	1960	0
56	20240422	202600	97555131957	1960	1960	1960	1960	0
57	20240422	202500	97555131957	1960	1960	1960	1960	0
58	20240422	202400	97555131957	1960	1960	1960	1960	0
59	20240422	202300	97555131957	1960	1960	1960	1960	0
60	20240422	202200	97555131957	1960	1960	1960	1960	0
61	20240422	202100	97555131957	1960	1960	1960	1960	0
62	20240422	202000	97555131957	1960	1960	1960	1960	284104
63	20240422	201900	97555131957	1960	1960	1960	1960	0
64	20240422	201800	97555131957	1960	1960	1960	1960	0
65	20240422	201700	97555131957	1960	1960	1960	1960	0
66	20240422	201600	97555131957	1960	1960	1960	1960	0
67	20240422	201500	97555131957	1960	1960	1960	1960	0
68	20240422	201400	97555131957	1960	1960	1960	1960	0
69	20240422	201300	97555131957	1960	1960	1960	1960	0
70	20240422	201200	97555131957	1960	1960	1960	1960	0
71	20240422	201100	97555131957	1960	1960	1960	1960	0
72	20240422	201000	97555131957	1960	1960	1960	1960	0
73	20240422	200900	97555131957	1960	1960	1960	1960	0
74	20240422	200800	97555131957	1960	1960	1960	1960	0
75	20240422	200700	97555131957	1960	1960	1960	1960	0
76	20240422	200600	97555131957	1960	1960	1960	1960	0
77	20240422	200500	97555131957	1960	1960	1960	1960	0
78	20240422	200400	97555131957	1960	1960	1960	1960	0
79	20240422	200300	97555131957	1960	1960	1960	1960	0
80	20240422	200200	97555131957	1960	1960	1960	1960	0
81	20240422	200100	97555131957	1960	1960	1960	1960	0
82	20240422	200000	97555131957	1960	1960	1960	1960	0
83	20240422	195900	97555131957	1960	1960	1960	1960	0
84	20240422	195800	97555131957	1960	1960	1960	1960	0
85	20240422	195700	97555131957	1960	1960	1960	1960	0
86	20240422	195600	97555131957	1960	1960	1960	1960	0
87	20240422	195500	97555131957	1960	1960	1960	1960	0
88	20240422	195400	97555131957	1960	1960	1960	1960	0
89	20240422	195300	97555131957	1960	1960	1960	1960	0
90	20240422	195200	97555131957	1960	1960	1960	1960	0
91	20240422	195100	97555131957	1960	1960	1960	1960	0
92	20240422	195000	97555131957	1960	1960	1960	1960	284104
93	20240422	194900	97555131957	1960	1960	1960	1960	0
94	20240422	194800	97555131957	1960	1960	1960	1960	0
95	20240422	194700	97555131957	1960	1960	1960	1960	0
96	20240422	194600	97555131957	1960	1960	1960	1960	0
97	20240422	194500	97555131957	1960	1960	1960	1960	0
98	20240422	194400	97555131957	1960	1960	1960	1960	0
99	20240422	194300	97555131957	1960	1960	1960	1960	0
100	20240422	194200	97555131957	1960	1960	1960	1960	0
101	20240422	194100	97555131957	1960	1960	1960	1960	0
102	20240422	194000	97555131957	1960	1960	1960	1960	0
103	20240422	193900	97555131957	1960	1960	1960	1960	0
104	20240422	193800	97555131957	1960	1960	1960	1960	0
105	20240422	193700	97555131957	1960	1960	1960	1960	0
106	20240422	193600	97555131957	1960	1960	1960	1960	0
107	20240422	193500	97555131957	1960	1960	1960	1960	0
108	20240422	193400	97555131957	1960	1960	1960	1960	0
109	20240422	193300	97555131957	1960	1960	1960	1960	0
110	20240422	193200	97555131957	1960	1960	1960	1960	0
111	20240422	193100	97555131957	1960	1960	1960	1960	0
112	20240422	193000	97555131957	1960	1960	1960	1960	0
113	20240422	192900	97555131957	1960	1960	1960	1960	0
114	20240422	192800	97555131957	1960	1960	1960	1960	0
115	20240422	192700	97555131957	1960	1960	1960	1960	0
116	20240422	192600	97555131957	1960	1960	1960	1960	0
117	20240422	192500	97555131957	1960	1960	1960	1960	0
118	20240422	192400	97555131957	1960	1960	1960	1960	0
119	20240422	192300	97555131957	1960	1960	1960	1960	0
120	20240422	192200	97555131957	1960	1960	1960	1960	0
121	20240422	192100	97555131957	1960	1960	1960	1960	0
122	20240422	192000	97555131957	1960	1960	1960	1960	284104
123	20240422	191900	97555131957	1960	1960	1960	1960	0
124	20240422	191800	97555131957	1960	1960	1960	1960	0
125	20240422	191700	97555131957	1960	1960	1960	1960	0
126	20240422	191600	97555131957	1960	1960	1960	1960	0
127	20240422	191500	97555131957	1960	1960	1960	1960	0
128	20240422	191400	97555131957	1960	1960	1960	1960	0
129	20240422	191300	97555131957	1960	1960	1960	1960	0
130	20240422	191200	97555131957	1960	1960	1960	1960	0
131	20240422	191100	97555131957	1960	1960	1960	1960	0
132	20240422	191000	97555131957	1960	1960	1960	1960	0
133	20240422	190900	97555131957	1960	1960	1960	1960	0
134	20240422	190800	97555131957	1960	1960	1960	1960	0
135	20240422	190700	97555131957	1960	1960	1960	1960	0
136	20240422	190600	97555131957	1960	1960	1960	1960	0
137	20240422	190500	97555131957	1960	1960	1960	1960	0
138	20240422	190400	97555131957	1960	1960	1960	1960	0
139	20240422	190300	97555131957	1960	1960	1960	1960	0
140	20240422	190200	97555131957	1960	1960	1960	1960	0
141	20240422	190100	97555131957	1960	1960	1960	1960	0
142	20240422	190000	97555131957	1960	1960	1960	1960	0
143	20240422	185900	97555131957	1960	1960	1960	1960	0
144	20240422	185800	97555131957	1960	1960	1960	1960	0
145	20240422	185700	97555131957	1960	1960	1960	1960	0
146	20240422	185600	97555131957	1960	1960	1960	1960	0
147	20240422	185500	97555131957	1960	1960	1960	1960	0
148	20240422	185400	97555131957	1960	1960	1960	1960	0
149	20240422	185300	97555131957	1960	1960	1960	1960	0
150	20240422	185200	97555131957	1960	1960	1960	1960	0
151	20240422	185100	97555131957	1960	1960	1960	1960	0
152	20240422	185000	97555131957	1960	1960	1960	1960	284104
153	20240422	184900	97555131957	1960	1960	1960	1960	0
154	20240422	184800	97555131957	1960	1960	1960	1960	0
155	20240422	184700	97555131957	1960	1960	1960	1960	0
156	20240422	184600	97555131957	1960	1960	1960	1960	0
157	20240422	184500	97555131957	1960	1960	1960	1960	0
158	20240422	184400	97555131957	1960	1960	1960	1960	0
159	20240422	184300	97555131957	1960	1960	1960	1960	0
160	20240422	184200	97555131957	1960	1960	1960	1960	0
161	20240422	184100	97555131957	1960	1960	1960	1960	0
162	20240422	184000	97555131957	1960	1960	1960	1960	0
163	20240422	183900	97555131957	1960	1960	1960	1960	0
164	20240422	183800	97555131957	1960	1960	1960	1960	0
165	20240422	183700	97555131957	1960	1960	1960	1960	0
166	20240422	183600	97555131957	1960	1960	1960	1960	0
167	20240422	183500	97555131957	1960	1960	1960	1960	0
168	20240422	183400	97555131957	1960	1960	1960	1960	0
169	20240422	183300	97555131957	1960	1960	1960	1960	0
170	20240422	183200	97555131957	1960	1960	1960	1960	0
171	20240422	183100	97555131957	1960	1960	1960	1960	0
172	20240422	183000	97555131957	1960	1960	1960	1960	0
173	20240422	182900	97555131957	1960	1960	1960	1960	0
174	20240422	182800	97555131957	1960	1960	1960	1960	0
175	20240422	182700	97555131957	1960	1960	1960	1960	0
176	20240422	182600	97555131957	1960	1960	1960	1960	0
177	20240422	182500	97555131957	1960	1960	1960	1960	0
178	20240422	182400	97555131957	1960	1960	1960	1960	0
179	20240422	182300	97555131957	1960	1960	1960	1960	0
180	20240422	182200	97555131957	1960	1960	1960	1960	0
181	20240422	182100	97555131957	1960	1960	1960	1960	0
182	20240422	182000	97555131957	1960	1960	1960	1960	284104
183	20240422	181900	97555131957	1960	1960	1960	1960	0
184	20240422	181800	97555131957	1960	1960	1960	1960	0
185	20240422	181700	97555131957	1960	1960	1960	1960	0
186	20240422	181600	97555131957	1960	1960	1960	1960	0
187	20240422	181500	97555131957	1960	1960	1960	1960	0
188	20240422	181400	97555131957	1960	1960	1960	1960	0
189	20240422	181300	97555131957	1960	1960	1960	1960	0
190	20240422	181200	97555131957	1960	1960	1960	1960	0
191	20240422	181100	97555131957	1960	1960	1960	1960	0
192	20240422	181000	97555131957	1960	1960	1960	1960	0
193	20240422	180900	97555131957	1960	1960	1960	1960	0
194	20240422	180800	97555131957	1960	1960	1960	1960	0
195	20240422	180700	97555131957	1960	1960	1960	1960	0
196	20240422	180600	97555131957	1960	1960	1960	1960	0
197	20240422	180500	97555131957	1960	1960	1960	1960	0
198	20240422	180400	97555131957	1960	1960	1960	1960	0
199	20240422	180300	97555131957	1960	1960	1960	1960	0
200	20240422	180200	97555131957	1960	1960	1960	1960	0
201	20240422	180100	97555131957	1960	1960	1960	1960	0
202	20240422	180000	97555131957	1960	1960	1960	1960	0
203	20240422	175900	97555131957	1960	1960	1960	1960	0
204	20240422	175800	97555131957	1960	1960	1960	1960	0
205	20240422	175700	97555131957	1960	1960	1960	1960	0
206	20240422	175600	97555131957	1960	1960	1960	1960	0
207	20240422	175500	97555131957	1960	1960	1960	1960	0
208	20240422	175400	97555131957	1960	1960	1960	1960	0
209	20240422	175300	97555131957	1960	1960	1960	1960	0
210	20240422	175200	97555131957	1960	1960	1960	1960	0
211	20240422	175100	97555131957	1960	1960	1960	1960	0
212	20240422	175000	97555131957	1960	1960	1960	1960	284104
213	20240422	174900	97555131957	1960	1960	1960	1960	0
214	20240422	174800	97555131957	1960	1960	1960	1960	0
215	20240422	174700	97555131957	1960	1960	1960	1960	0
216	20240422	174600	97555131957	1960	1960	1960	1960	0
217	20240422	174500	97555131957	1960	1960	1960	1960	0
218	20240422	174400	97555131957	1960	1960	1960	1960	0
219	20240422	174300	97555131957	1960	1960	1960	1960	0
220	20240422	174200	97555131957	1960	1960	1960	1960	0
221	20240422	174100	97555131957	1960	1960	1960	1960	0
222	20240422	174000	97555131957	1960	1960	1960	1960	0
223	20240422	173900	97555131957	1960	1960	1960	1960	0
224	20240422	173800	97555131957	1960	1960	1960	1960	0
225	20240422	173700	97555131957	1960	1960	1960	1960	0
226	20240422	173600	97555131957	1960	1960	1960	1960	0
227	20240422	173500	97555131957	1960	1960	1960	1960	0
228	20240422	173400	97555131957	1960	1960	1960	1960	0
229	20240422	173300	97555131957	1960	1960	1960	1960	0
230	20240422	173200	97555131957	1960	1960	1960	1960	0
231	20240422	173100	97555131957	1960	1960	1960	1960	0
232	20240422	173000	97555131957	1960	1960	1960	1960	0
233	20240422	172900	97555131957	1960	1960	1960	1960	0
234	20240422	172800	97555131957	1960	1960	1960	1960	0
235	20240422	172700	97555131957	1960	1960	1960	1960	0
236	20240422	172600	97555131957	1960	1960	1960	1960	0
237	20240422	172500	97555131957	1960	1960	1960	1960	0
238	20240422	172400	97555131957	1960	1960	1960	1960	0
239	20240422	172300	97555131957	1960	1960	1960	1960	0
240	20240422	172200	97555131957	1960	1960	1960	1960	0
241	20240422	172100	97555131957	1960	1960	1960	1960	0
242	20240422	172000	97555131957	1960	1960	1960	1960	284104
243	20240422	171900	97555131957	1960	1960	1960	1960	0
244	20240422	171800	97555131957	1960	1960	1960	1960	0
245	20240422	171700	97555131957	1960	1960	1960	1960	0
246	20240422	171600	97555131957	1960	1960	1960	1960	0
247	20240422	171500	97555131957	1960	1960	1960	1960	0
248	20240422	171400	97555131957	1960	1960	1960	1960	0
249	20240422	171300	97555131957	1960	1960	1960	1960	0
250	20240422	171200	97555131957	1960	1960	1960	1960	0
251	20240422	171100	97555131957	1960	1960	1960	1960	0
252	20240422	171000	97555131957	1960	1960	1960	1960	0
253	20240422	170900	97555131957	1960	1960	1960	1960	0
254	20240422	170800	97555131957	1960	1960	1960	1960	0
255	20240422	170700	97555131957	1960	1960	1960	1960	0
256	20240422	170600	97555131957	1960	1960	1960	1960	0
257	20240422	170500	97555131957	1960	1960	1960	1960	0
258	20240422	170400	97555131957	1960	1960	1960	1960	0
259	20240422	170300	97555131957	1960	1960	1960	1960	0
260	20240422	170200	97555131957	1960	1960	1960	1960	0
261	20240422	170100	97555131957	1960	1960	1960	1960	0
262	20240422	170000	97555131957	1960	1960	1960	1960	0
263	20240422	165900	97555131957	1960	1960	1960	1960	0
264	20240422	165800	97555131957	1960	1960	1960	1960	0
265	20240422	165700	97555131957	1960	1960	1960	1960	0
266	20240422	165600	97555131957	1960	1960	1960	1960	0
267	20240422	165500	97555131957	1960	1960	1960	1960	0
268	20240422	165400	97555131957	1960	1960	1960	1960	0
269	20240422	165300	97555131957	1960	1960	1960	1960	0
270	20240422	165200	97555131957	1960	1960	1960	1960	0
271	20240422	165100	97555131957	1960	1960	1960	1960	0
272	20240422	165000	97555131957	1960	1960	1960	1960	284104
273	20240422	164900	97555131957	1960	1960	1960	1960	0
274	20240422	164800	97555131957	1960	1960	1960	1960	0
275	20240422	164700	97555131957	1960	1960	1960	1960	0
276	20240422	164600	97555131957	1960	1960	1960	1960	0
277	20240422	164500	97555131957	1960	1960	1960	1960	0
278	20240422	164400	97555131957	1960	1960	1960	1960	0
279	20240422	164300	97555131957	1960	1960	1960	1960	0
280	20240422	164200	97555131957	1960	1960	1960	1960	0
281	20240422	164100	97555131957	1960	1960	1960	1960	0
282	20240422	164000	97555131957	1960	1960	1960	1960	0
283	20240422	163900	97555131957	1960	1960	1960	1960	0
284	20240422	163800	97555131957	1960	1960	1960	1960	0
285	20240422	163700	97555131957	1960	1960	1960	1960	0
286	20240422	163600	97555131957	1960	1960	1960	1960	0
287	20240422	163500	97555131957	1960	1960	1960	1960	0
288	20240422	163400	97555131957	1960	1960	1960	1960	0
289	20240422	163300	97555131957	1960	1960	1960	1960	0
290	20240422	163200	97555131957	1960	1960	1960	1960	0
291	20240422	163100	97555131957	1960	1960	1960	1960	0
292	20240422	163000	97555131957	1960	1960	1960	1960	0
293	20240422	162900	97555131957	1960	1960	1960	1960	0
294	20240422	162800	97555131957	1960	1960	1960	1960	0
295	20240422	162700	97555131957	1960	1960	1960	1960	0
296	20240422	162600	97555131957	1960	1960	1960	1960	0
297	20240422	162500	97555131957	1960	1960	1960	1960	0
298	20240422	162400	97555131957	1960	1960	1960	1960	0
299	20240422	162300	97555131957	1960	1960	1960	1960	0
300	20240422	162200	97555131957	1960	1960	1960	1960	0
301	20240422	162100	97555131957	1960	1960	1960	1960	0
302	20240422	162000	97555131957	1960	1960	1960	1960	284104
303	20240422	161900	97555131957	1960	1960	1960	1960	0
304	20240422	161800	97555131957	1960	1960	1960	1960	0
305	20240422	161700	97555131957	1960	1960	1960	1960	0
306	20240422	161600	97555131957	1960	1960	1960	1960	0
307	20240422	161500	97555131957	1960	1960	1960	1960	0
308	20240422	161400	97555131957	1960	1960	1960	1960	0
309	20240422	161300	97555131957	1960	1960	1960	1960	0
310	20240422	161200	97555131957	1960	1960	1960	1960	0
311	20240422	161100	97555131957	1960	1960	1960	1960	0
312	20240422	161000	97555131957	1960	1960	1960	1960	0
313	20240422	160900	97555131957	1960	1960	1960	1960	0
314	20240422	160800	97555131957	1960	1960	1960	1960	0
315	20240422	160700	97555131957	1960	1960	1960	1960	0
316	20240422	160600	97555131957	1960	1960	1960	1960	0
317	20240422	160500	97555131957	1960	1960	1960	1960	0
318	20240422	160400	97555131957	1960	1960	1960	1960	0
319	20240422	160300	97555131957	1960	1960	1960	1960	0
320	20240422	160200	97555131957	1960	1960	1960	1960	0
321	20240422	160100	97555131957	1960	1960	1960	1960	0
322	20240422	160000	97555131957	1960	1960	1960	1960	0
323	20240422	155900	97555131957	1960	1960	1960	1960	0
324	20240422	155800	97555131957	1960	1960	1960	1960	0
325	20240422	155700	97555131957	1960	1960	1960	1960	0
326	20240422	155600	97555131957	1960	1960	1960	1960	0
327	20240422	155500	97555131957	1960	1960	1960	1960	0
328	20240422	155400	97555131957	1960	1960	1960	1960	0
329	20240422	155300	97555131957	1960	1960	1960	1960	0
330	20240422	155200	97555131957	1960	1960	1960	1960	0
331	20240422	155100	97555131957	1960	1960	1960	1960	0
332	20240422	155000	97555131957	1960	1960	1960	1960	284104
333	20240422	154900	97555131957	1960	1960	1960	1960	0
334	20240422	154800	97555131957	1960	1960	1960	1960	0
335	20240422	154700	97555131957	1960	1960	1960	1960	0
336	20240422	154600	97555131957	1960	1960	1960	1960	0
337	20240422	154500	97555131957	1960	1960	1960	1960	0
338	20240422	154400	97555131957	1960	1960	1960	1960	0
339	20240422	154300	97555131957	1960	1960	1960	1960	0
340	20240422	154200	97555131957	1960	1960	1960	1960	0
341	20240422	154100	97555131957	1960	1960	1960	1960	0
342	20240422	154000	97555131957	1960	1960	1960	1960	0
343	20240422	153900	97555131957	1960	1960	1960	1960	0
344	20240422	153800	97555131957	1960	1960	1960	1960	0
345	20240422	153700	97555131957	1960	1960	1960	1960	0
346	20240422	153600	97555131957	1960	1960	1960	1960	0
347	20240422	153500	97555131957	1960	1960	1960	1960	0
348	20240422	153400	97555131957	1960	1960	1960	1960	0
349	20240422	153300	97555131957	1960	1960	1960	1960	0
350	20240422	153200	97555131957	1960	1960	1960	1960	0
351	20240422	153100	97555131957	1960	1960	1960	1960	0
352	20240422	153000	97555131957	1960	1960	1960	1960	284104
353	20240422	152900	96998288117	1957	1957	1957	1957	0
354	20240422	152800	96998288117	1957	1957	1957	1957	0
355	20240422	152700	96998288117	1957	1957	1957	1957	0
356	20240422	152600	96998288117	1957	1957	1957	1957	0
357	20240422	152500	96998288117	1957	1957	1957	1957	0
358	20240422	152400	96998288117	1957	1957	1957	1957	0
359	20240422	152300	96998288117	1957	1957	1957	1957	0
360	20240422	152200	96998288117	1957	1957	1957	1957	0
361	20240422	152100	96998288117	1957	1957	1957	1957	0
362	20240422	152000	96998288117	1957	1957	1957	1957	0
363	20240422	151900	96998288117	1957	1962	1962	1954	45528
364	20240422	151800	96909190661	1961	1960	1962	1955	38110
365	20240422	151700	96834530039	1961	1955	1964	1955	35810
366	20240422	151600	96764313267	1955	1952	1955	1951	36498
367	20240422	151500	96693075815	1951	1955	1955	1951	51191
368	20240422	151400	96593120239	1955	1955	1958	1952	49008
369	20240422	151300	96497386759	1955	1964	1964	1951	149882
370	20240422	151200	96203985490	1965	1965	1966	1963	21202
371	20240422	151100	96162350253	1965	1967	1969	1964	13756
372	20240422	151000	96135304928	1967	1970	1972	1965	41894
373	20240422	150900	96052938327	1970	1976	1976	1970	14549
374	20240422	150800	96024238155	1976	1968	1978	1967	22608
375	20240422	150700	95979620682	1968	1978	1978	1968	38296
376	20240422	150600	95904087989	1977	1977	1980	1976	10811
377	20240422	150500	95882700539	1977	1982	1982	1976	23714
378	20240422	150400	95835803541	1978	1980	1983	1978	23326
379	20240422	150300	95789600892	1981	1978	1983	1978	6912
380	20240422	150200	95775909439	1979	1981	1985	1978	21008
381	20240422	150100	95734303731	1981	1990	1990	1980	39043
382	20240422	150000	95656713288	1990	1988	1991	1987	68770
383	20240422	145900	95519898995	1988	1980	1989	1980	41365
384	20240422	145800	95437836306	1980	1985	1985	1978	24869
385	20240422	145700	95388569516	1983	1982	1991	1982	100725
386	20240422	145600	95188496092	1982	1977	1982	1971	45924
387	20240422	145500	95097732922	1978	1972	1978	1967	30190
388	20240422	145400	95038213190	1971	1962	1979	1962	58108
389	20240422	145300	94923828163	1962	1960	1963	1960	21050
390	20240422	145200	94882535449	1962	1959	1964	1959	15551
391	20240422	145100	94852036554	1959	1953	1961	1952	47474
392	20240422	145000	94759220397	1953	1955	1960	1953	9566
393	20240422	144900	94740515615	1955	1955	1955	1953	63761
394	20240422	144800	94615960831	1954	1961	1961	1954	50863
395	20240422	144700	94516490181	1961	1960	1962	1958	25374
396	20240422	144600	94466724290	1960	1954	1960	1954	22469
397	20240422	144500	94422773725	1954	1962	1962	1954	48930
398	20240422	144400	94327102488	1956	1962	1963	1955	105592
399	20240422	144300	94120562840	1964	1966	1966	1962	13684
400	20240422	144200	94093684139	1966	1969	1970	1965	21512
401	20240422	144100	94051383865	1969	1967	1970	1967	6687
402	20240422	144000	94038218715	1970	1965	1970	1965	8563
403	20240422	143900	94021373078	1965	1972	1973	1964	22188
404	20240422	143800	93977743489	1972	1961	1975	1957	73081
405	20240422	143700	93834308819	1960	1967	1968	1960	16125
406	20240422	143600	93802659143	1965	1962	1970	1958	84956
407	20240422	143500	93636075586	1962	1978	1978	1960	145491
408	20240422	143400	93350041521	1977	1980	1980	1977	8324
409	20240422	143300	93333572243	1980	1977	1980	1977	3338
410	20240422	143200	93326967941	1980	1976	1980	1975	12098
411	20240422	143100	93303068064	1975	1980	1980	1975	7953
412	20240422	143000	93287338450	1980	1977	1980	1975	25484
413	20240422	142900	93236962683	1976	1979	1980	1976	7739
414	20240422	142800	93221658792	1979	1975	1979	1975	7186
415	20240422	142700	93207453678	1975	1977	1978	1974	25565
416	20240422	142600	93156960468	1977	1974	1979	1973	9262
417	20240422	142500	93138668936	1973	1979	1979	1973	27310
418	20240422	142400	93084740645	1975	1980	1980	1975	19567
419	20240422	142300	93046061723	1980	1980	1981	1979	6968
420	20240422	142200	93032265630	1981	1984	1988	1980	22657
421	20240422	142100	92987361465	1984	1984	1988	1977	16605
422	20240422	142000	92954452416	1985	1973	1989	1973	26192
423	20240422	141900	92902508918	1977	1979	1979	1972	6161
424	20240422	141800	92890345974	1979	1973	1979	1972	23681
425	20240422	141700	92843622548	1973	1974	1975	1972	28888
426	20240422	141600	92786614152	1974	1981	1983	1974	33929
427	20240422	141500	92719519181	1981	1983	1984	1980	31572
428	20240422	141400	92656974910	1984	1987	1989	1982	5264
429	20240422	141300	92646525207	1987	1990	1990	1986	7806
430	20240422	141200	92631004601	1990	1990	1994	1985	26445
431	20240422	141100	92578385193	1990	1983	1990	1982	28466
432	20240422	141000	92521845952	1985	1980	1986	1980	5771
433	20240422	140900	92510403745	1979	1981	1985	1979	22573
434	20240422	140800	92465703621	1981	1988	1989	1981	32077
435	20240422	140700	92402034430	1988	1988	1991	1987	5936
436	20240422	140600	92390225053	1986	1993	1994	1986	21255
437	20240422	140500	92347923403	1993	1994	1994	1983	24238
438	20240422	140400	92299666849	1994	1984	1996	1984	60416
439	20240422	140300	92179289156	1985	1975	1985	1975	21071
440	20240422	140200	92137584900	1975	1978	1979	1975	17523
441	20240422	140100	92102932833	1978	1971	1980	1970	54384
442	20240422	140000	91995586977	1971	1978	1978	1970	69655
443	20240422	135900	91858249223	1978	1984	1984	1974	26891
444	20240422	135800	91805084474	1980	1990	1990	1980	61791
445	20240422	135700	91682514336	1990	1994	1994	1986	34567
446	20240422	135600	91613768553	1993	1983	1996	1983	72555
447	20240422	135500	91469383144	1984	1986	1990	1981	63886
448	20240422	135400	91342546065	1986	1976	1991	1976	60219
449	20240422	135300	91222945845	1980	1969	1984	1967	160096
450	20240422	135200	90906958837	1969	1975	1975	1967	176858
451	20240422	135100	90558336289	1975	1984	1988	1973	207501
452	20240422	135000	90147484038	1984	1989	1992	1980	325872
453	20240422	134900	89500197292	1988	2000	2005	1988	309774
454	20240422	134800	88882150349	2000	2020	2020	1997	355788
455	20240422	134700	88169069360	2020	2025	2030	2015	54357
456	20240422	134600	88059187730	2025	2035	2035	2025	21948
457	20240422	134500	88014662905	2035	2050	2050	2030	33898
458	20240422	134400	87945609665	2045	2040	2050	2035	58562
459	20240422	134300	87825900475	2040	2025	2040	2025	39631
460	20240422	134200	87745193160	2030	2030	2030	2025	45162
461	20240422	134100	87653596705	2030	2020	2035	2020	49482
462	20240422	134000	87553242465	2020	2015	2025	2015	115444
463	20240422	133900	87320182645	2015	2055	2055	2010	234676
464	20240422	133800	86843613425	2055	2060	2065	2055	34308
465	20240422	133700	86773046930	2060	2060	2070	2060	15971
466	20240422	133600	86740125640	2060	2080	2080	2060	40829
467	20240422	133500	86655648575	2075	2075	2080	2075	4598
468	20240422	133400	86646100265	2075	2080	2080	2070	17325
469	20240422	133300	86610189950	2080	2085	2090	2070	36374
470	20240422	133200	86534516285	2085	2075	2090	2075	34073
471	20240422	133100	86463594115	2075	2065	2080	2065	39703
472	20240422	133000	86381321750	2065	2060	2065	2060	30951
473	20240422	132900	86317556495	2060	2060	2060	2060	0
474	20240422	132800	86317556495	2060	2060	2065	2060	8640
475	20240422	132700	86299758000	2060	2070	2070	2060	34747
476	20240422	132600	86228104540	2065	2070	2070	2065	9243
477	20240422	132500	86208999850	2065	2070	2070	2065	6897
478	20240422	132400	86194744785	2070	2070	2075	2065	35840
479	20240422	132300	86120656665	2075	2070	2075	2070	5928
480	20240422	132200	86108372530	2075	2065	2075	2065	14029
481	20240422	132100	86079327245	2070	2065	2075	2060	29208
482	20240422	132000	86019035785	2060	2065	2075	2060	47127
483	20240422	131900	85921626095	2070	2065	2075	2065	30714
484	20240422	131800	85858147960	2065	2075	2075	2060	83653
485	20240422	131700	85685385230	2075	2085	2085	2070	60588
486	20240422	131600	85559713900	2085	2095	2095	2085	61282
487	20240422	131500	85431802595	2095	2100	2100	2090	8904
488	20240422	131400	85413165810	2100	2095	2100	2095	12895
489	20240422	131300	85386146485	2100	2095	2100	2095	15777
490	20240422	131200	85353087020	2095	2105	2110	2090	26076
491	20240422	131100	85298425050	2105	2120	2125	2105	31328
492	20240422	131000	85232152020	2125	2095	2130	2095	76618
493	20240422	130900	85070176430	2100	2085	2100	2085	30059
494	20240422	130800	85007368875	2085	2095	2095	2085	26250
495	20240422	130700	84952506890	2095	2095	2100	2090	14780
496	20240422	130600	84921560575	2095	2095	2105	2090	11715
497	20240422	130500	84897024945	2095	2110	2110	2095	19241
498	20240422	130400	84856563960	2110	2100	2110	2100	7974
499	20240422	130300	84839763880	2105	2100	2105	2100	9465
500	20240422	130200	84819856635	2100	2095	2100	2090	16868
501	20240422	130100	84784491985	2100	2095	2100	2095	11875
502	20240422	130000	84759585285	2090	2090	2100	2090	44905
503	20240422	125900	84665665200	2095	2105	2105	2090	53337
504	20240422	125800	84553833985	2105	2115	2120	2105	31853
505	20240422	125700	84486650370	2115	2130	2135	2110	72335
506	20240422	125600	84333293230	2135	2125	2140	2120	109497
507	20240422	125500	84100161680	2125	2115	2125	2115	81851
508	20240422	125400	83926577335	2120	2115	2120	2110	88132
509	20240422	125300	83740008890	2110	2095	2110	2095	68748
510	20240422	125200	83595284680	2100	2090	2105	2085	70365
511	20240422	125100	83447735715	2090	2085	2090	2085	57313
512	20240422	125000	83328071855	2090	2085	2095	2085	77989
513	20240422	124900	83165132540	2085	2085	2090	2080	73200
514	20240422	124800	83012524060	2085	2075	2090	2070	154532
515	20240422	124700	82691100055	2075	2065	2075	2065	46845
516	20240422	124600	82594046000	2070	2075	2075	2065	98172
517	20240422	124500	82390803065	2070	2070	2075	2060	177439
518	20240422	124400	82023979015	2065	2115	2115	2060	698551
519	20240422	124300	80573124375	2110	2115	2120	2110	68914
520	20240422	124200	80427500490	2115	2125	2125	2115	49922
521	20240422	124100	80321689050	2125	2110	2125	2110	45890
522	20240422	124000	80224330400	2115	2130	2135	2110	156662
523	20240422	123900	79892550860	2135	2165	2165	2120	305769
524	20240422	123800	79238186610	2165	2170	2170	2160	19513
525	20240422	123700	79196005650	2170	2170	2175	2165	11808
526	20240422	123600	79170394690	2175	2160	2175	2160	17509
527	20240422	123500	79132458760	2160	2170	2170	2160	56179
528	20240422	123400	79010918445	2170	2175	2175	2165	45942
529	20240422	123300	78911286625	2175	2175	2180	2175	16967
530	20240422	123200	78874366920	2180	2180	2185	2175	6801
531	20240422	123100	78859548235	2180	2180	2180	2170	16795
532	20240422	123000	78823011805	2180	2185	2185	2175	25572
533	20240422	122900	78767235700	2185	2180	2190	2175	18578
534	20240422	122800	78726719030	2180	2180	2180	2170	14177
535	20240422	122700	78695939495	2180	2185	2185	2175	16448
536	20240422	122600	78660115430	2185	2175	2185	2165	71633
537	20240422	122500	78504414970	2170	2170	2175	2165	27480
538	20240422	122400	78444779540	2175	2170	2175	2165	38475
539	20240422	122300	78361229865	2165	2180	2185	2165	36024
540	20240422	122200	78282904500	2180	2175	2180	2160	109348
541	20240422	122100	78045613310	2175	2195	2195	2175	38362
542	20240422	122000	77961878535	2195	2195	2195	2190	5173
543	20240422	121900	77950540325	2195	2190	2195	2190	8796
544	20240422	121800	77931237190	2190	2190	2195	2185	22287
545	20240422	121700	77882495945	2190	2195	2195	2185	16807
546	20240422	121600	77845694075	2190	2180	2200	2180	9810
547	20240422	121500	77824240445	2185	2205	2205	2180	42090
548	20240422	121400	77732067310	2200	2205	2205	2200	3541
549	20240422	121300	77724266275	2200	2200	2205	2200	5738
550	20240422	121200	77711627065	2205	2200	2205	2195	8127
551	20240422	121100	77693739570	2205	2200	2205	2195	13891
552	20240422	121000	77663213120	2195	2200	2205	2195	7573
553	20240422	120900	77646556525	2195	2205	2205	2195	6897
554	20240422	120800	77631400200	2200	2210	2210	2195	23355
555	20240422	120700	77579974105	2210	2200	2210	2200	17840
556	20240422	120600	77540599420	2205	2195	2205	2190	15677
557	20240422	120500	77506149420	2195	2185	2195	2180	21969
558	20240422	120400	77458049765	2180	2190	2190	2180	52388
559	20240422	120300	77343724225	2195	2195	2195	2190	6657
560	20240422	120200	77329134865	2190	2200	2200	2190	10263
561	20240422	120100	77306605325	2200	2195	2200	2190	14611
562	20240422	120000	77274539960	2195	2190	2195	2190	5580
563	20240422	115900	77262303035	2190	2195	2195	2190	8661
564	20240422	115800	77243319685	2195	2195	2195	2190	9863
565	20240422	115700	77221693790	2195	2185	2195	2185	8335
566	20240422	115600	77203439665	2185	2185	2195	2185	45164
567	20240422	115500	77104718350	2185	2185	2200	2185	50301
568	20240422	115400	76994427305	2185	2200	2205	2185	91902
569	20240422	115300	76792916870	2200	2215	2215	2200	57853
570	20240422	115200	76665378785	2210	2220	2220	2210	26298
571	20240422	115100	76607108435	2220	2205	2225	2205	24051
572	20240422	115000	76553912210	2205	2215	2215	2200	22992
573	20240422	114900	76503235855	2215	2215	2215	2205	30982
574	20240422	114800	76434856700	2210	2220	2220	2205	25625
575	20240422	114700	76378205260	2220	2200	2220	2200	52570
576	20240422	114600	76262067340	2200	2230	2230	2200	127732
577	20240422	114500	75979915640	2225	2230	2230	2225	15685
578	20240422	114400	75944983005	2230	2230	2230	2220	79240
579	20240422	114300	75768720225	2230	2260	2260	2230	107326
580	20240422	114200	75527996105	2260	2255	2265	2255	69214
581	20240422	114100	75371481135	2260	2255	2275	2255	177693
582	20240422	114000	74969038015	2260	2255	2265	2250	175125
583	20240422	113900	74573210925	2255	2240	2260	2230	154644
584	20240422	113800	74225897995	2245	2225	2245	2225	94714
585	20240422	113700	74014170340	2230	2220	2230	2215	61656
586	20240422	113600	73877036920	2215	2215	2220	2210	19651
587	20240422	113500	73833507485	2210	2205	2215	2205	16750
588	20240422	113400	73796496005	2210	2210	2215	2205	13190
589	20240422	113300	73767362050	2215	2215	2220	2205	35289
590	20240422	113200	73689320745	2210	2210	2220	2200	26474
591	20240422	113100	73630814445	2205	2220	2220	2200	43977
592	20240422	113000	73533736315	2215	2225	2225	2215	38096
593	20240422	112900	73449190290	2220	2230	2230	2220	50398
594	20240422	112800	73336928345	2225	2220	2230	2220	55288
595	20240422	112700	73213955510	2225	2220	2230	2215	135160
596	20240422	112600	72913218390	2215	2210	2220	2205	85046
597	20240422	112500	72724897720	2205	2210	2210	2200	33876
598	20240422	112400	72650231190	2210	2205	2210	2200	54614
599	20240422	112300	72529827250	2205	2195	2205	2185	38777
600	20240422	112200	72444587910	2190	2200	2210	2190	97071
601	20240422	112100	72230741340	2200	2185	2200	2170	78224
602	20240422	112000	72059738220	2185	2190	2195	2180	85585
603	20240422	111900	71872528540	2190	2160	2200	2160	147117
604	20240422	111800	71552318570	2165	2155	2170	2155	125821
605	20240422	111700	71280733970	2155	2170	2175	2155	182889
606	20240422	111600	70885278590	2175	2195	2195	2165	252272
607	20240422	111500	70336431395	2190	2200	2205	2190	80524
608	20240422	111400	70159635200	2205	2205	2210	2200	19354
609	20240422	111300	70116967690	2205	2210	2210	2205	15247
610	20240422	111200	70083330420	2210	2215	2215	2205	18857
611	20240422	111100	70041673820	2210	2215	2220	2210	22332
612	20240422	111000	69992216410	2215	2200	2215	2200	29079
613	20240422	110900	69928125485	2200	2200	2205	2195	53625
614	20240422	110800	69810270875	2200	2210	2210	2200	35783
615	20240422	110700	69731419190	2205	2210	2215	2205	10845
616	20240422	110600	69707452005	2205	2220	2220	2205	34899
617	20240422	110500	69630330055	2220	2215	2220	2210	11864
618	20240422	110400	69604056795	2215	2215	2220	2210	11612
619	20240422	110300	69578324550	2215	2215	2220	2210	11690
620	20240422	110200	69552430380	2210	2215	2215	2205	13267
621	20240422	110100	69523128025	2215	2205	2215	2200	16169
622	20240422	110000	69487457645	2200	2205	2210	2200	37537
623	20240422	105900	69404724730	2210	2220	2220	2205	31261
624	20240422	105800	69335506355	2225	2230	2230	2220	9708
625	20240422	105700	69313919030	2230	2230	2235	2225	28024
626	20240422	105600	69251443450	2225	2225	2230	2215	47327
627	20240422	105500	69146137185	2230	2220	2230	2210	25948
628	20240422	105400	69088451760	2220	2210	2220	2205	8866
629	20240422	105300	69068841245	2210	2220	2225	2205	43635
630	20240422	105200	68972326095	2220	2215	2225	2210	63538
631	20240422	105100	68831288640	2220	2200	2220	2200	33955
632	20240422	105000	68756221150	2200	2200	2210	2195	109624
633	20240422	104900	68515269590	2200	2210	2210	2200	58046
634	20240422	104800	68387431840	2210	2205	2225	2205	42210
635	20240422	104700	68293948545	2205	2215	2220	2205	28329
636	20240422	104600	68231387475	2215	2230	2235	2210	85550
637	20240422	104500	68041293095	2230	2210	2230	2210	58364
638	20240422	104400	67911623695	2210	2215	2215	2200	80699
639	20240422	104300	67733626985	2210	2215	2220	2205	139701
640	20240422	104200	67425004610	2215	2215	2225	2215	77037
641	20240422	104100	67254053505	2220	2235	2235	2215	112219
642	20240422	104000	67004734025	2235	2245	2245	2230	27372
643	20240422	103900	66943548005	2240	2240	2245	2235	24899
644	20240422	103800	66887805380	2240	2245	2245	2235	17075
645	20240422	103700	66849551920	2245	2245	2245	2240	24191
646	20240422	103600	66795319310	2245	2240	2250	2235	31607
647	20240422	103500	66724418085	2240	2235	2240	2230	26252
648	20240422	103400	66665803440	2230	2230	2240	2225	53688
649	20240422	103300	66546069855	2230	2235	2240	2230	50880
650	20240422	103200	66432429395	2235	2225	2240	2225	66702
651	20240422	103100	66283436225	2225	2270	2270	2225	287261
652	20240422	103000	65640171330	2265	2265	2270	2265	26908
653	20240422	102900	65579119375	2270	2250	2270	2240	31901
654	20240422	102800	65507234135	2245	2255	2260	2240	99131
655	20240422	102700	65284434880	2250	2245	2265	2240	75202
656	20240422	102600	65115072905	2245	2270	2270	2240	175886
657	20240422	102500	64719543670	2270	2275	2280	2245	247300
658	20240422	102400	64161086760	2280	2265	2280	2265	45731
659	20240422	102300	64057111880	2270	2275	2280	2255	250933
660	20240422	102200	63489059060	2275	2320	2320	2270	439807
661	20240422	102100	62485208080	2320	2300	2350	2295	319655
662	20240422	102000	61742195515	2305	2295	2305	2290	41050
663	20240422	101900	61647870880	2295	2305	2315	2290	60471
664	20240422	101800	61508473275	2305	2300	2305	2285	110673
665	20240422	101700	61254705565	2300	2315	2320	2290	185199
666	20240422	101600	60827665280	2310	2330	2335	2300	366218
667	20240422	101500	59977174570	2330	2310	2330	2290	295146
668	20240422	101400	59295628750	2305	2285	2310	2280	149952
669	20240422	101300	58951290765	2280	2270	2295	2260	78353
670	20240422	101200	58772787090	2270	2260	2280	2255	122669
671	20240422	101100	58495216290	2260	2305	2305	2260	190517
672	20240422	101000	58059678040	2305	2270	2310	2260	190264
673	20240422	100900	57623201535	2270	2275	2295	2255	221347
674	20240422	100800	57119344560	2275	2295	2315	2275	223535
675	20240422	100700	56606387350	2290	2295	2310	2275	275712
676	20240422	100600	55973989270	2295	2295	2330	2285	824376
677	20240422	100500	54068962965	2290	2255	2315	2255	747187
678	20240422	100400	52356547135	2255	2235	2255	2230	49887
679	20240422	100300	52244493875	2240	2245	2245	2230	37225
680	20240422	100200	52161173575	2245	2240	2255	2235	44051
681	20240422	100100	52062201560	2245	2230	2245	2225	34917
682	20240422	100000	51984308165	2230	2250	2250	2210	147871
683	20240422	095900	51655184825	2245	2270	2270	2240	80536
684	20240422	095800	51473302870	2270	2235	2270	2230	86673
685	20240422	095700	51277912685	2235	2250	2265	2235	107684
686	20240422	095600	51035183885	2260	2275	2275	2235	135197
687	20240422	095500	50729705970	2275	2240	2275	2230	164066
688	20240422	095400	50359448760	2240	2240	2250	2230	61561
689	20240422	095300	50221740570	2235	2250	2255	2225	85126
690	20240422	095200	50030853725	2250	2225	2255	2220	185514
691	20240422	095100	49614455510	2220	2205	2235	2195	106131
692	20240422	095000	49379042835	2200	2195	2215	2195	116809
693	20240422	094900	49121496325	2195	2215	2225	2195	187058
694	20240422	094800	48709194720	2210	2240	2245	2210	174539
695	20240422	094700	48321816120	2240	2245	2255	2240	62682
696	20240422	094600	48181052350	2250	2230	2250	2215	85152
697	20240422	094500	47990890070	2230	2240	2250	2230	83991
698	20240422	094400	47802695845	2240	2240	2245	2220	131613
699	20240422	094300	47509035265	2240	2280	2285	2225	248018
700	20240422	094200	46951743790	2280	2260	2295	2260	212727
701	20240422	094100	46465485640	2265	2300	2315	2250	327473
702	20240422	094000	45718105015	2300	2270	2305	2255	501484
703	20240422	093900	44573770605	2265	2250	2275	2245	290532
704	20240422	093800	43916794995	2245	2230	2250	2220	267389
705	20240422	093700	43317749265	2235	2220	2245	2215	227913
706	20240422	093600	42808205190	2215	2200	2220	2190	48871
707	20240422	093500	42700651070	2200	2220	2225	2190	87134
708	20240422	093400	42508498650	2220	2225	2230	2220	60835
709	20240422	093300	42373051665	2230	2230	2235	2210	119493
710	20240422	093200	42107196955	2230	2235	2235	2215	231915
711	20240422	093100	41591086160	2235	2210	2235	2205	352930
712	20240422	093000	40807380545	2210	2190	2210	2190	84427
713	20240422	092900	40621333705	2190	2205	2210	2190	136988
714	20240422	092800	40319913950	2205	2185	2205	2185	105639
715	20240422	092700	40088058035	2190	2185	2195	2175	143408
716	20240422	092600	39774227665	2185	2190	2195	2170	137111
717	20240422	092500	39475668100	2195	2195	2195	2170	220782
718	20240422	092400	38994485455	2195	2195	2200	2180	426138
719	20240422	092300	38061650285	2190	2210	2210	2190	186721
720	20240422	092200	37651026895	2205	2220	2220	2190	238291
721	20240422	092100	37125931125	2220	2230	2230	2205	198660
722	20240422	092000	36685026915	2225	2215	2230	2200	335533
723	20240422	091900	35942251235	2215	2260	2270	2205	572179
724	20240422	091800	34667141260	2260	2260	2290	2260	243762
725	20240422	091700	34112537595	2260	2280	2280	2250	280702
726	20240422	091600	33476973590	2280	2305	2315	2265	396988
727	20240422	091500	32571786005	2315	2310	2330	2305	219025
728	20240422	091400	32064350875	2310	2320	2325	2290	161986
729	20240422	091300	31690783015	2325	2295	2325	2285	352952
730	20240422	091200	30878783065	2295	2260	2295	2260	397924
731	20240422	091100	29970200520	2270	2295	2315	2255	851124
732	20240422	091000	28032262125	2295	2330	2395	2295	2499028
733	20240422	090900	22124495180	2330	2295	2330	2290	304873
734	20240422	090800	21418823865	2295	2290	2325	2285	398566
735	20240422	090700	20499200900	2285	2330	2335	2255	924271
736	20240422	090600	18377369495	2335	2340	2345	2320	410328
737	20240422	090500	17421257025	2345	2350	2360	2310	967248
738	20240422	090400	15159910410	2355	2290	2370	2285	2157270
739	20240422	090300	10110466490	2310	2235	2335	2235	2483998
740	20240422	090200	4407039635	2240	2285	2285	2225	1935039
741	20240422	090100	0	2010	2010	2010	2010	0
742	20240422	090000	0	2010	2010	2010	2010	0