KissMeData/389260/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212000	1180666180	15990	15990	15990	15990	1833
3	20240521	211900	1180666180	15990	15990	15990	15990	0
4	20240521	211800	1180666180	15990	15990	15990	15990	0
5	20240521	211700	1180666180	15990	15990	15990	15990	0
6	20240521	211600	1180666180	15990	15990	15990	15990	0
7	20240521	211500	1180666180	15990	15990	15990	15990	0
8	20240521	211400	1180666180	15990	15990	15990	15990	0
9	20240521	211300	1180666180	15990	15990	15990	15990	0
10	20240521	211200	1180666180	15990	15990	15990	15990	0
11	20240521	211100	1180666180	15990	15990	15990	15990	0
12	20240521	211000	1180666180	15990	15990	15990	15990	0
13	20240521	210900	1180666180	15990	15990	15990	15990	0
14	20240521	210800	1180666180	15990	15990	15990	15990	0
15	20240521	210700	1180666180	15990	15990	15990	15990	0
16	20240521	210600	1180666180	15990	15990	15990	15990	0
17	20240521	210500	1180666180	15990	15990	15990	15990	0
18	20240521	210400	1180666180	15990	15990	15990	15990	0
19	20240521	210300	1180666180	15990	15990	15990	15990	0
20	20240521	210200	1180666180	15990	15990	15990	15990	0
21	20240521	210100	1180666180	15990	15990	15990	15990	0
22	20240521	210000	1180666180	15990	15990	15990	15990	0
23	20240521	205900	1180666180	15990	15990	15990	15990	0
24	20240521	205800	1180666180	15990	15990	15990	15990	0
25	20240521	205700	1180666180	15990	15990	15990	15990	0
26	20240521	205600	1180666180	15990	15990	15990	15990	0
27	20240521	205500	1180666180	15990	15990	15990	15990	0
28	20240521	205400	1180666180	15990	15990	15990	15990	0
29	20240521	205300	1180666180	15990	15990	15990	15990	0
30	20240521	205200	1180666180	15990	15990	15990	15990	0
31	20240521	205100	1180666180	15990	15990	15990	15990	0
32	20240521	205000	1180666180	15990	15990	15990	15990	1833
33	20240521	204900	1180666180	15990	15990	15990	15990	0
34	20240521	204800	1180666180	15990	15990	15990	15990	0
35	20240521	204700	1180666180	15990	15990	15990	15990	0
36	20240521	204600	1180666180	15990	15990	15990	15990	0
37	20240521	204500	1180666180	15990	15990	15990	15990	0
38	20240521	204400	1180666180	15990	15990	15990	15990	0
39	20240521	204300	1180666180	15990	15990	15990	15990	0
40	20240521	204200	1180666180	15990	15990	15990	15990	0
41	20240521	204100	1180666180	15990	15990	15990	15990	0
42	20240521	204000	1180666180	15990	15990	15990	15990	0
43	20240521	203900	1180666180	15990	15990	15990	15990	0
44	20240521	203800	1180666180	15990	15990	15990	15990	0
45	20240521	203700	1180666180	15990	15990	15990	15990	0
46	20240521	203600	1180666180	15990	15990	15990	15990	0
47	20240521	203500	1180666180	15990	15990	15990	15990	0
48	20240521	203400	1180666180	15990	15990	15990	15990	0
49	20240521	203300	1180666180	15990	15990	15990	15990	0
50	20240521	203200	1180666180	15990	15990	15990	15990	0
51	20240521	203100	1180666180	15990	15990	15990	15990	0
52	20240521	203000	1180666180	15990	15990	15990	15990	0
53	20240521	202900	1180666180	15990	15990	15990	15990	0
54	20240521	202800	1180666180	15990	15990	15990	15990	0
55	20240521	202700	1180666180	15990	15990	15990	15990	0
56	20240521	202600	1180666180	15990	15990	15990	15990	0
57	20240521	202500	1180666180	15990	15990	15990	15990	0
58	20240521	202400	1180666180	15990	15990	15990	15990	0
59	20240521	202300	1180666180	15990	15990	15990	15990	0
60	20240521	202200	1180666180	15990	15990	15990	15990	0
61	20240521	202100	1180666180	15990	15990	15990	15990	0
62	20240521	202000	1180666180	15990	15990	15990	15990	1833
63	20240521	201900	1180666180	15990	15990	15990	15990	0
64	20240521	201800	1180666180	15990	15990	15990	15990	0
65	20240521	201700	1180666180	15990	15990	15990	15990	0
66	20240521	201600	1180666180	15990	15990	15990	15990	0
67	20240521	201500	1180666180	15990	15990	15990	15990	0
68	20240521	201400	1180666180	15990	15990	15990	15990	0
69	20240521	201300	1180666180	15990	15990	15990	15990	0
70	20240521	201200	1180666180	15990	15990	15990	15990	0
71	20240521	201100	1180666180	15990	15990	15990	15990	0
72	20240521	201000	1180666180	15990	15990	15990	15990	0
73	20240521	200900	1180666180	15990	15990	15990	15990	0
74	20240521	200800	1180666180	15990	15990	15990	15990	0
75	20240521	200700	1180666180	15990	15990	15990	15990	0
76	20240521	200600	1180666180	15990	15990	15990	15990	0
77	20240521	200500	1180666180	15990	15990	15990	15990	0
78	20240521	200400	1180666180	15990	15990	15990	15990	0
79	20240521	200300	1180666180	15990	15990	15990	15990	0
80	20240521	200200	1180666180	15990	15990	15990	15990	0
81	20240521	200100	1180666180	15990	15990	15990	15990	0
82	20240521	200000	1180666180	15990	15990	15990	15990	0
83	20240521	195900	1180666180	15990	15990	15990	15990	0
84	20240521	195800	1180666180	15990	15990	15990	15990	0
85	20240521	195700	1180666180	15990	15990	15990	15990	0
86	20240521	195600	1180666180	15990	15990	15990	15990	0
87	20240521	195500	1180666180	15990	15990	15990	15990	0
88	20240521	195400	1180666180	15990	15990	15990	15990	0
89	20240521	195300	1180666180	15990	15990	15990	15990	0
90	20240521	195200	1180666180	15990	15990	15990	15990	0
91	20240521	195100	1180666180	15990	15990	15990	15990	0
92	20240521	195000	1180666180	15990	15990	15990	15990	1833
93	20240521	194900	1180666180	15990	15990	15990	15990	0
94	20240521	194800	1180666180	15990	15990	15990	15990	0
95	20240521	194700	1180666180	15990	15990	15990	15990	0
96	20240521	194600	1180666180	15990	15990	15990	15990	0
97	20240521	194500	1180666180	15990	15990	15990	15990	0
98	20240521	194400	1180666180	15990	15990	15990	15990	0
99	20240521	194300	1180666180	15990	15990	15990	15990	0
100	20240521	194200	1180666180	15990	15990	15990	15990	0
101	20240521	194100	1180666180	15990	15990	15990	15990	0
102	20240521	194000	1180666180	15990	15990	15990	15990	0
103	20240521	193900	1180666180	15990	15990	15990	15990	0
104	20240521	193800	1180666180	15990	15990	15990	15990	0
105	20240521	193700	1180666180	15990	15990	15990	15990	0
106	20240521	193600	1180666180	15990	15990	15990	15990	0
107	20240521	193500	1180666180	15990	15990	15990	15990	0
108	20240521	193400	1180666180	15990	15990	15990	15990	0
109	20240521	193300	1180666180	15990	15990	15990	15990	0
110	20240521	193200	1180666180	15990	15990	15990	15990	0
111	20240521	193100	1180666180	15990	15990	15990	15990	0
112	20240521	193000	1180666180	15990	15990	15990	15990	0
113	20240521	192900	1180666180	15990	15990	15990	15990	0
114	20240521	192800	1180666180	15990	15990	15990	15990	0
115	20240521	192700	1180666180	15990	15990	15990	15990	0
116	20240521	192600	1180666180	15990	15990	15990	15990	0
117	20240521	192500	1180666180	15990	15990	15990	15990	0
118	20240521	192400	1180666180	15990	15990	15990	15990	0
119	20240521	192300	1180666180	15990	15990	15990	15990	0
120	20240521	192200	1180666180	15990	15990	15990	15990	0
121	20240521	192100	1180666180	15990	15990	15990	15990	0
122	20240521	192000	1180666180	15990	15990	15990	15990	1833
123	20240521	191900	1180666180	15990	15990	15990	15990	0
124	20240521	191800	1180666180	15990	15990	15990	15990	0
125	20240521	191700	1180666180	15990	15990	15990	15990	0
126	20240521	191600	1180666180	15990	15990	15990	15990	0
127	20240521	191500	1180666180	15990	15990	15990	15990	0
128	20240521	191400	1180666180	15990	15990	15990	15990	0
129	20240521	191300	1180666180	15990	15990	15990	15990	0
130	20240521	191200	1180666180	15990	15990	15990	15990	0
131	20240521	191100	1180666180	15990	15990	15990	15990	0
132	20240521	191000	1180666180	15990	15990	15990	15990	0
133	20240521	190900	1180666180	15990	15990	15990	15990	0
134	20240521	190800	1180666180	15990	15990	15990	15990	0
135	20240521	190700	1180666180	15990	15990	15990	15990	0
136	20240521	190600	1180666180	15990	15990	15990	15990	0
137	20240521	190500	1180666180	15990	15990	15990	15990	0
138	20240521	190400	1180666180	15990	15990	15990	15990	0
139	20240521	190300	1180666180	15990	15990	15990	15990	0
140	20240521	190200	1180666180	15990	15990	15990	15990	0
141	20240521	190100	1180666180	15990	15990	15990	15990	0
142	20240521	190000	1180666180	15990	15990	15990	15990	0
143	20240521	185900	1180666180	15990	15990	15990	15990	0
144	20240521	185800	1180666180	15990	15990	15990	15990	0
145	20240521	185700	1180666180	15990	15990	15990	15990	0
146	20240521	185600	1180666180	15990	15990	15990	15990	0
147	20240521	185500	1180666180	15990	15990	15990	15990	0
148	20240521	185400	1180666180	15990	15990	15990	15990	0
149	20240521	185300	1180666180	15990	15990	15990	15990	0
150	20240521	185200	1180666180	15990	15990	15990	15990	0
151	20240521	185100	1180666180	15990	15990	15990	15990	0
152	20240521	185000	1180666180	15990	15990	15990	15990	1833
153	20240521	184900	1180666180	15990	15990	15990	15990	0
154	20240521	184800	1180666180	15990	15990	15990	15990	0
155	20240521	184700	1180666180	15990	15990	15990	15990	0
156	20240521	184600	1180666180	15990	15990	15990	15990	0
157	20240521	184500	1180666180	15990	15990	15990	15990	0
158	20240521	184400	1180666180	15990	15990	15990	15990	0
159	20240521	184300	1180666180	15990	15990	15990	15990	0
160	20240521	184200	1180666180	15990	15990	15990	15990	0
161	20240521	184100	1180666180	15990	15990	15990	15990	0
162	20240521	184000	1180666180	15990	15990	15990	15990	0
163	20240521	183900	1180666180	15990	15990	15990	15990	0
164	20240521	183800	1180666180	15990	15990	15990	15990	0
165	20240521	183700	1180666180	15990	15990	15990	15990	0
166	20240521	183600	1180666180	15990	15990	15990	15990	0
167	20240521	183500	1180666180	15990	15990	15990	15990	0
168	20240521	183400	1180666180	15990	15990	15990	15990	0
169	20240521	183300	1180666180	15990	15990	15990	15990	0
170	20240521	183200	1180666180	15990	15990	15990	15990	0
171	20240521	183100	1180666180	15990	15990	15990	15990	0
172	20240521	183000	1180666180	15990	15990	15990	15990	0
173	20240521	182900	1180666180	15990	15990	15990	15990	0
174	20240521	182800	1180666180	15990	15990	15990	15990	0
175	20240521	182700	1180666180	15990	15990	15990	15990	0
176	20240521	182600	1180666180	15990	15990	15990	15990	0
177	20240521	182500	1180666180	15990	15990	15990	15990	0
178	20240521	182400	1180666180	15990	15990	15990	15990	0
179	20240521	182300	1180666180	15990	15990	15990	15990	0
180	20240521	182200	1180666180	15990	15990	15990	15990	0
181	20240521	182100	1180666180	15990	15990	15990	15990	0
182	20240521	182000	1180666180	15990	15990	15990	15990	1833
183	20240521	181900	1180666180	15990	15990	15990	15990	0
184	20240521	181800	1180666180	15990	15990	15990	15990	0
185	20240521	181700	1180666180	15990	15990	15990	15990	0
186	20240521	181600	1180666180	15990	15990	15990	15990	0
187	20240521	181500	1180666180	15990	15990	15990	15990	0
188	20240521	181400	1180666180	15990	15990	15990	15990	0
189	20240521	181300	1180666180	15990	15990	15990	15990	0
190	20240521	181200	1180666180	15990	15990	15990	15990	0
191	20240521	181100	1180666180	15990	15990	15990	15990	0
192	20240521	181000	1180666180	15990	15990	15990	15990	0
193	20240521	180900	1180666180	15990	15990	15990	15990	0
194	20240521	180800	1180666180	15990	15990	15990	15990	0
195	20240521	180700	1180666180	15990	15990	15990	15990	0
196	20240521	180600	1180666180	15990	15990	15990	15990	0
197	20240521	180500	1180666180	15990	15990	15990	15990	0
198	20240521	180400	1180666180	15990	15990	15990	15990	0
199	20240521	180300	1180666180	15990	15990	15990	15990	0
200	20240521	180200	1180666180	15990	15990	15990	15990	0
201	20240521	180100	1180666180	15990	15990	15990	15990	0
202	20240521	180000	1180666180	15990	15990	15990	15990	0
203	20240521	175900	1180666180	15990	15990	15990	15990	0
204	20240521	175800	1180666180	15990	15990	15990	15990	0
205	20240521	175700	1180666180	15990	15990	15990	15990	0
206	20240521	175600	1180666180	15990	15990	15990	15990	0
207	20240521	175500	1180666180	15990	15990	15990	15990	0
208	20240521	175400	1180666180	15990	15990	15990	15990	0
209	20240521	175300	1180666180	15990	15990	15990	15990	0
210	20240521	175200	1180666180	15990	15990	15990	15990	0
211	20240521	175100	1180666180	15990	15990	15990	15990	0
212	20240521	175000	1180666180	15990	15990	15990	15990	1833
213	20240521	174900	1180666180	15990	15990	15990	15990	0
214	20240521	174800	1180666180	15990	15990	15990	15990	0
215	20240521	174700	1180666180	15990	15990	15990	15990	0
216	20240521	174600	1180666180	15990	15990	15990	15990	0
217	20240521	174500	1180666180	15990	15990	15990	15990	0
218	20240521	174400	1180666180	15990	15990	15990	15990	0
219	20240521	174300	1180666180	15990	15990	15990	15990	0
220	20240521	174200	1180666180	15990	15990	15990	15990	0
221	20240521	174100	1180666180	15990	15990	15990	15990	0
222	20240521	174000	1180666180	15990	15990	15990	15990	0
223	20240521	173900	1180666180	15990	15990	15990	15990	0
224	20240521	173800	1180666180	15990	15990	15990	15990	0
225	20240521	173700	1180666180	15990	15990	15990	15990	0
226	20240521	173600	1180666180	15990	15990	15990	15990	0
227	20240521	173500	1180666180	15990	15990	15990	15990	0
228	20240521	173400	1180666180	15990	15990	15990	15990	0
229	20240521	173300	1180666180	15990	15990	15990	15990	0
230	20240521	173200	1180666180	15990	15990	15990	15990	0
231	20240521	173100	1180666180	15990	15990	15990	15990	0
232	20240521	173000	1180666180	15990	15990	15990	15990	0
233	20240521	172900	1180666180	15990	15990	15990	15990	0
234	20240521	172800	1180666180	15990	15990	15990	15990	0
235	20240521	172700	1180666180	15990	15990	15990	15990	0
236	20240521	172600	1180666180	15990	15990	15990	15990	0
237	20240521	172500	1180666180	15990	15990	15990	15990	0
238	20240521	172400	1180666180	15990	15990	15990	15990	0
239	20240521	172300	1180666180	15990	15990	15990	15990	0
240	20240521	172200	1180666180	15990	15990	15990	15990	0
241	20240521	172100	1180666180	15990	15990	15990	15990	0
242	20240521	172000	1180666180	15990	15990	15990	15990	1833
243	20240521	171900	1180666180	15990	15990	15990	15990	0
244	20240521	171800	1180666180	15990	15990	15990	15990	0
245	20240521	171700	1180666180	15990	15990	15990	15990	0
246	20240521	171600	1180666180	15990	15990	15990	15990	0
247	20240521	171500	1180666180	15990	15990	15990	15990	0
248	20240521	171400	1180666180	15990	15990	15990	15990	0
249	20240521	171300	1180666180	15990	15990	15990	15990	0
250	20240521	171200	1180666180	15990	15990	15990	15990	0
251	20240521	171100	1180666180	15990	15990	15990	15990	0
252	20240521	171000	1180666180	15990	15990	15990	15990	0
253	20240521	170900	1180666180	15990	15990	15990	15990	0
254	20240521	170800	1180666180	15990	15990	15990	15990	0
255	20240521	170700	1180666180	15990	15990	15990	15990	0
256	20240521	170600	1180666180	15990	15990	15990	15990	0
257	20240521	170500	1180666180	15990	15990	15990	15990	0
258	20240521	170400	1180666180	15990	15990	15990	15990	0
259	20240521	170300	1180666180	15990	15990	15990	15990	0
260	20240521	170200	1180666180	15990	15990	15990	15990	0
261	20240521	170100	1180666180	15990	15990	15990	15990	0
262	20240521	170000	1180666180	15990	15990	15990	15990	0
263	20240521	165900	1180666180	15990	15990	15990	15990	0
264	20240521	165800	1180666180	15990	15990	15990	15990	0
265	20240521	165700	1180666180	15990	15990	15990	15990	0
266	20240521	165600	1180666180	15990	15990	15990	15990	0
267	20240521	165500	1180666180	15990	15990	15990	15990	0
268	20240521	165400	1180666180	15990	15990	15990	15990	0
269	20240521	165300	1180666180	15990	15990	15990	15990	0
270	20240521	165200	1180666180	15990	15990	15990	15990	0
271	20240521	165100	1180666180	15990	15990	15990	15990	0
272	20240521	165000	1180666180	15990	15990	15990	15990	1833
273	20240521	164900	1180666180	15990	15990	15990	15990	0
274	20240521	164800	1180666180	15990	15990	15990	15990	0
275	20240521	164700	1180666180	15990	15990	15990	15990	0
276	20240521	164600	1180666180	15990	15990	15990	15990	0
277	20240521	164500	1180666180	15990	15990	15990	15990	0
278	20240521	164400	1180666180	15990	15990	15990	15990	0
279	20240521	164300	1180666180	15990	15990	15990	15990	0
280	20240521	164200	1180666180	15990	15990	15990	15990	0
281	20240521	164100	1180666180	15990	15990	15990	15990	0
282	20240521	164000	1180666180	15990	15990	15990	15990	0
283	20240521	163900	1180666180	15990	15990	15990	15990	0
284	20240521	163800	1180666180	15990	15990	15990	15990	0
285	20240521	163700	1180666180	15990	15990	15990	15990	0
286	20240521	163600	1180666180	15990	15990	15990	15990	0
287	20240521	163500	1180666180	15990	15990	15990	15990	0
288	20240521	163400	1180666180	15990	15990	15990	15990	0
289	20240521	163300	1180666180	15990	15990	15990	15990	0
290	20240521	163200	1180666180	15990	15990	15990	15990	0
291	20240521	163100	1180666180	15990	15990	15990	15990	0
292	20240521	163000	1180666180	15990	15990	15990	15990	0
293	20240521	162900	1180666180	15990	15990	15990	15990	0
294	20240521	162800	1180666180	15990	15990	15990	15990	0
295	20240521	162700	1180666180	15990	15990	15990	15990	0
296	20240521	162600	1180666180	15990	15990	15990	15990	0
297	20240521	162500	1180666180	15990	15990	15990	15990	0
298	20240521	162400	1180666180	15990	15990	15990	15990	0
299	20240521	162300	1180666180	15990	15990	15990	15990	0
300	20240521	162200	1180666180	15990	15990	15990	15990	0
301	20240521	162100	1180666180	15990	15990	15990	15990	0
302	20240521	162000	1180666180	15990	15990	15990	15990	1833
303	20240521	161900	1180666180	15990	15990	15990	15990	0
304	20240521	161800	1180666180	15990	15990	15990	15990	0
305	20240521	161700	1180666180	15990	15990	15990	15990	0
306	20240521	161600	1180666180	15990	15990	15990	15990	0
307	20240521	161500	1180666180	15990	15990	15990	15990	0
308	20240521	161400	1180666180	15990	15990	15990	15990	0
309	20240521	161300	1180666180	15990	15990	15990	15990	0
310	20240521	161200	1180666180	15990	15990	15990	15990	0
311	20240521	161100	1180666180	15990	15990	15990	15990	0
312	20240521	161000	1180666180	15990	15990	15990	15990	0
313	20240521	160900	1180666180	15990	15990	15990	15990	0
314	20240521	160800	1180666180	15990	15990	15990	15990	0
315	20240521	160700	1180666180	15990	15990	15990	15990	0
316	20240521	160600	1180666180	15990	15990	15990	15990	0
317	20240521	160500	1180666180	15990	15990	15990	15990	0
318	20240521	160400	1180666180	15990	15990	15990	15990	0
319	20240521	160300	1180666180	15990	15990	15990	15990	0
320	20240521	160200	1180666180	15990	15990	15990	15990	0
321	20240521	160100	1180666180	15990	15990	15990	15990	0
322	20240521	160000	1180666180	15990	15990	15990	15990	0
323	20240521	155900	1180666180	15990	15990	15990	15990	0
324	20240521	155800	1180666180	15990	15990	15990	15990	0
325	20240521	155700	1180666180	15990	15990	15990	15990	0
326	20240521	155600	1180666180	15990	15990	15990	15990	0
327	20240521	155500	1180666180	15990	15990	15990	15990	0
328	20240521	155400	1180666180	15990	15990	15990	15990	0
329	20240521	155300	1180666180	15990	15990	15990	15990	0
330	20240521	155200	1180666180	15990	15990	15990	15990	0
331	20240521	155100	1180666180	15990	15990	15990	15990	0
332	20240521	155000	1180666180	15990	15990	15990	15990	1833
333	20240521	154900	1180666180	15990	15990	15990	15990	0
334	20240521	154800	1180666180	15990	15990	15990	15990	0
335	20240521	154700	1180666180	15990	15990	15990	15990	0
336	20240521	154600	1180666180	15990	15990	15990	15990	0
337	20240521	154500	1180666180	15990	15990	15990	15990	0
338	20240521	154400	1180666180	15990	15990	15990	15990	0
339	20240521	154300	1180666180	15990	15990	15990	15990	0
340	20240521	154200	1180666180	15990	15990	15990	15990	0
341	20240521	154100	1180666180	15990	15990	15990	15990	0
342	20240521	154000	1180666180	15990	15990	15990	15990	0
343	20240521	153900	1180666180	15990	15990	15990	15990	0
344	20240521	153800	1180666180	15990	15990	15990	15990	0
345	20240521	153700	1180666180	15990	15990	15990	15990	0
346	20240521	153600	1180666180	15990	15990	15990	15990	0
347	20240521	153500	1180666180	15990	15990	15990	15990	0
348	20240521	153400	1180666180	15990	15990	15990	15990	0
349	20240521	153300	1180666180	15990	15990	15990	15990	0
350	20240521	153200	1180666180	15990	15990	15990	15990	0
351	20240521	153100	1180666180	15990	15990	15990	15990	0
352	20240521	153000	1180666180	15990	15990	15990	15990	1833
353	20240521	152900	1151356510	15990	15990	15990	15990	0
354	20240521	152800	1151356510	15990	15990	15990	15990	0
355	20240521	152700	1151356510	15990	15990	15990	15990	0
356	20240521	152600	1151356510	15990	15990	15990	15990	0
357	20240521	152500	1151356510	15990	15990	15990	15990	0
358	20240521	152400	1151356510	15990	15990	15990	15990	0
359	20240521	152300	1151356510	15990	15990	15990	15990	0
360	20240521	152200	1151356510	15990	15990	15990	15990	0
361	20240521	152100	1151356510	15990	15990	15990	15990	0
362	20240521	152000	1151356510	15990	15990	15990	15990	0
363	20240521	151900	1151356510	15990	16010	16010	15990	264
364	20240521	151800	1147132380	15970	15970	16020	15970	487
365	20240521	151700	1139346320	15970	15970	15970	15960	471
366	20240521	151600	1131826910	15980	15990	15990	15980	377
367	20240521	151500	1125800210	15990	16000	16000	15990	654
368	20240521	151400	1115342220	16000	16000	16000	15990	348
369	20240521	151300	1109774980	16000	16000	16000	16000	144
370	20240521	151200	1107470980	16000	16000	16000	16000	182
371	20240521	151100	1104558980	16030	16030	16030	16030	5
372	20240521	151000	1104478830	15990	15990	15990	15990	0
373	20240521	150900	1104478830	15990	15990	15990	15990	115
374	20240521	150800	1102639980	16050	16050	16050	16050	2
375	20240521	150700	1102607880	15990	16000	16000	15990	188
376	20240521	150600	1099601730	16000	16000	16000	16000	8
377	20240521	150500	1099473730	15990	16030	16030	15990	221
378	20240521	150400	1095939900	15980	15970	16110	15970	941
379	20240521	150300	1080820720	15970	15980	15980	15970	214
380	20240521	150200	1077402930	15970	15970	15970	15970	2
381	20240521	150100	1077370990	16020	16020	16020	16020	157
382	20240521	150000	1074855850	16020	16020	16020	16020	6
383	20240521	145900	1074759730	16020	16020	16020	16020	100
384	20240521	145800	1073157730	16020	15970	16020	15970	51
385	20240521	145700	1072340760	15970	15970	15970	15970	355
386	20240521	145600	1066671410	15970	15970	15970	15970	160
387	20240521	145500	1064116210	15970	15970	15970	15970	3
388	20240521	145400	1064068300	15970	15970	15970	15970	121
389	20240521	145300	1062135930	15970	15970	15970	15970	8
390	20240521	145200	1062008170	15970	15970	15970	15970	2
391	20240521	145100	1061976230	16030	16030	16030	16030	2
392	20240521	145000	1061944170	16030	15970	16030	15970	75
393	20240521	144900	1060741980	15960	15970	15970	15960	155
394	20240521	144800	1058268170	15970	15970	15970	15970	676
395	20240521	144700	1047472450	15970	15980	15980	15970	742
396	20240521	144600	1035622480	15970	15970	15970	15970	0
397	20240521	144500	1035622480	15970	16050	16050	15970	501
398	20240521	144400	1027615520	16050	15990	16050	15990	98
399	20240521	144300	1026048440	15990	16010	16010	15990	288
400	20240521	144200	1021440480	16060	16100	16100	16060	127
401	20240521	144100	1019400220	16100	16100	16100	16100	33
402	20240521	144000	1018868920	16110	16060	16110	16060	681
403	20240521	143900	1007908550	16060	16050	16060	16050	190
404	20240521	143800	1004857190	16050	16050	16050	16050	92
405	20240521	143700	1003380590	16050	16050	16050	16050	1
406	20240521	143600	1003364540	16000	16010	16010	16000	225
407	20240521	143500	999764520	16000	16020	16020	16000	132
408	20240521	143400	997652410	16060	16060	16060	16060	0
409	20240521	143300	997652410	16060	16060	16060	16060	372
410	20240521	143200	991678090	16060	16060	16060	16060	2
411	20240521	143100	991645970	16060	16060	16060	16060	33
412	20240521	143000	991115990	16060	16060	16060	16060	103
413	20240521	142900	989461810	16070	16060	16070	16060	10
414	20240521	142800	989301120	16060	16030	16060	16030	179
415	20240521	142700	986429140	16010	16010	16010	16010	87
416	20240521	142600	985036270	16010	16010	16010	16010	51
417	20240521	142500	984219760	16010	16010	16010	16010	2
418	20240521	142400	984187740	16010	16010	16010	16010	30
419	20240521	142300	983707440	16010	16010	16010	16010	15
420	20240521	142200	983467290	16010	16010	16010	16010	0
421	20240521	142100	983467290	16010	16010	16010	16010	0
422	20240521	142000	983467290	16010	16020	16020	16010	120
423	20240521	141900	981545020	16020	16020	16020	16020	22
424	20240521	141800	981192580	16010	16010	16010	16010	1
425	20240521	141700	981176570	16010	16020	16020	16010	175
426	20240521	141600	978374430	16010	16020	16020	16010	15
427	20240521	141500	978134250	16020	16020	16020	16020	13
428	20240521	141400	977925990	16020	16020	16020	16020	2
429	20240521	141300	977893950	16020	16020	16020	16020	14
430	20240521	141200	977669670	16020	16020	16020	16020	12
431	20240521	141100	977477430	16030	16040	16040	16030	111
432	20240521	141000	975697100	16040	16040	16040	16040	0
433	20240521	140900	975697100	16040	16040	16040	16040	0
434	20240521	140800	975697100	16040	16040	16040	16040	0
435	20240521	140700	975697100	16040	16040	16040	16040	1
436	20240521	140600	975681060	16010	16010	16010	16010	182
437	20240521	140500	972767240	16010	16010	16010	16010	9
438	20240521	140400	972623150	16010	16010	16010	16010	20
439	20240521	140300	972302950	16010	16000	16010	16000	44
440	20240521	140200	971598930	16010	16010	16010	16010	110
441	20240521	140100	969837830	16000	16000	16010	16000	56
442	20240521	140000	968941580	16000	16020	16020	16000	672
443	20240521	135900	958183390	16020	16020	16020	16020	20
444	20240521	135800	957862990	16020	16030	16030	16020	121
445	20240521	135700	955924370	16030	16040	16040	16030	16
446	20240521	135600	955667840	16040	16040	16040	16040	0
447	20240521	135500	955667840	16040	16040	16040	16040	20
448	20240521	135400	955347040	16050	16050	16050	16050	15
449	20240521	135300	955106290	16040	16040	16040	16040	0
450	20240521	135200	955106290	16040	16060	16060	16040	77
451	20240521	135100	953869710	16040	16060	16060	16040	9
452	20240521	135000	953725190	16060	16060	16060	16060	30
453	20240521	134900	953243390	16080	16080	16080	16080	0
454	20240521	134800	953243390	16080	16080	16080	16080	0
455	20240521	134700	953243390	16080	16080	16080	16080	0
456	20240521	134600	953243390	16080	16070	16080	16070	78
457	20240521	134500	951989780	16020	16020	16020	16020	1
458	20240521	134400	951973760	16000	16000	16000	16000	0
459	20240521	134300	951973760	16000	16000	16000	16000	0
460	20240521	134200	951973760	16000	16010	16010	16000	300
461	20240521	134100	947172260	16000	16060	16060	16000	49
462	20240521	134000	946385880	16060	16000	16060	16000	265
463	20240521	133900	942132310	16050	16050	16050	16050	30
464	20240521	133800	941650810	16050	16050	16050	16050	62
465	20240521	133700	940655710	16000	16000	16000	16000	381
466	20240521	133600	934559710	16000	15990	16000	15990	112
467	20240521	133500	932768730	15990	15990	15990	15990	31
468	20240521	133400	932273040	15980	15980	15980	15980	40
469	20240521	133300	931633840	15980	15990	15990	15980	28
470	20240521	133200	931186190	15990	15990	15990	15990	1
471	20240521	133100	931170200	15990	15990	15990	15990	8
472	20240521	133000	931042280	16000	16000	16000	16000	1
473	20240521	132900	931026280	15970	15970	15970	15970	0
474	20240521	132800	931026280	15970	15980	15980	15970	165
475	20240521	132700	928391110	15980	15980	15980	15980	0
476	20240521	132600	928391110	15980	15980	15980	15980	80
477	20240521	132500	927112710	15980	15980	15980	15980	0
478	20240521	132400	927112710	15980	15980	15980	15980	200
479	20240521	132300	923916710	15980	15980	15980	15980	120
480	20240521	132200	921999110	15980	15980	15980	15980	430
481	20240521	132100	915127710	15980	15980	15980	15980	0
482	20240521	132000	915127710	15980	15980	15980	15980	0
483	20240521	131900	915127710	15980	15980	15980	15980	105
484	20240521	131800	913449810	15980	15980	15980	15980	2
485	20240521	131700	913417850	15980	15990	15990	15980	356
486	20240521	131600	907725990	16000	16000	16000	16000	0
487	20240521	131500	907725990	16000	16000	16000	16000	146
488	20240521	131400	905389990	16000	16000	16000	16000	4
489	20240521	131300	905325990	15990	16000	16000	15990	3
490	20240521	131200	905278010	16000	16000	16000	16000	200
491	20240521	131100	902078010	16010	16010	16010	16010	24
492	20240521	131000	901693770	16010	16000	16010	16000	481
493	20240521	130900	893997760	16000	16030	16030	16000	676
494	20240521	130800	883175940	16030	16030	16030	16030	0
495	20240521	130700	883175940	16030	16030	16030	16030	85
496	20240521	130600	881813390	16030	16030	16030	16030	0
497	20240521	130500	881813390	16030	16030	16030	16030	10
498	20240521	130400	881653090	16030	16030	16030	16030	0
499	20240521	130300	881653090	16030	16030	16030	16030	60
500	20240521	130200	880691290	16030	16030	16030	16030	21
501	20240521	130100	880354660	16030	16030	16030	16030	3
502	20240521	130000	880306570	16030	16030	16030	16030	0
503	20240521	125900	880306570	16030	16030	16030	16030	0
504	20240521	125800	880306570	16030	16030	16030	16030	206
505	20240521	125700	877004390	16030	16030	16030	16030	30
506	20240521	125600	876523490	16030	16030	16030	16030	0
507	20240521	125500	876523490	16030	16030	16030	16030	22
508	20240521	125400	876170830	16030	16030	16030	16030	5
509	20240521	125300	876090680	16030	16030	16030	16030	62
510	20240521	125200	875096820	16030	16030	16030	16030	136
511	20240521	125100	872916740	16030	16030	16030	16030	31
512	20240521	125000	872419810	16030	16050	16050	16030	713
513	20240521	124900	860980270	16050	16060	16060	16050	11
514	20240521	124800	860803690	16050	16050	16050	16050	0
515	20240521	124700	860803690	16050	16050	16050	16050	0
516	20240521	124600	860803690	16050	16050	16050	16050	300
517	20240521	124500	855988690	16040	16040	16040	16040	0
518	20240521	124400	855988690	16040	16040	16040	16040	10
519	20240521	124300	855828290	16050	16050	16050	16050	341
520	20240521	124200	850355240	16050	16050	16050	16050	70
521	20240521	124100	849231740	16050	16050	16050	16050	35
522	20240521	124000	848669990	16050	16070	16070	16050	352
523	20240521	123900	843019390	16060	16060	16060	16060	30
524	20240521	123800	842537590	16060	16060	16060	16060	0
525	20240521	123700	842537590	16060	16060	16060	16060	0
526	20240521	123600	842537590	16060	16060	16060	16060	0
527	20240521	123500	842537590	16060	16060	16060	16060	5
528	20240521	123400	842457290	16060	16060	16060	16060	21
529	20240521	123300	842120030	16060	16060	16060	16060	128
530	20240521	123200	840064350	16070	16070	16070	16070	0
531	20240521	123100	840064350	16070	16070	16070	16070	0
532	20240521	123000	840064350	16070	16070	16070	16070	5
533	20240521	122900	839984000	16070	16070	16070	16070	75
534	20240521	122800	838778750	16060	16060	16060	16060	0
535	20240521	122700	838778750	16060	16060	16060	16060	4
536	20240521	122600	838714510	16060	16060	16060	16060	0
537	20240521	122500	838714510	16060	16080	16080	16060	60
538	20240521	122400	837750690	16090	16090	16090	16090	0
539	20240521	122300	837750690	16090	16090	16090	16090	0
540	20240521	122200	837750690	16090	16090	16090	16090	13
541	20240521	122100	837541520	16090	16090	16090	16090	0
542	20240521	122000	837541520	16090	16050	16090	16040	537
543	20240521	121900	828925200	16050	16050	16050	16050	0
544	20240521	121800	828925200	16050	16050	16050	16050	8
545	20240521	121700	828796800	16100	16100	16100	16100	0
546	20240521	121600	828796800	16100	16100	16100	16100	0
547	20240521	121500	828796800	16100	16100	16100	16100	0
548	20240521	121400	828796800	16100	16100	16100	16100	0
549	20240521	121300	828796800	16100	16040	16100	16040	39
550	20240521	121200	828168960	16100	16100	16100	16100	2
551	20240521	121100	828136760	16100	16040	16100	16040	131
552	20240521	121000	826035460	16040	16040	16040	16040	0
553	20240521	120900	826035460	16040	16100	16100	16040	8
554	20240521	120800	825907020	16100	16100	16100	16100	1
555	20240521	120700	825890920	16040	16050	16050	16040	100
556	20240521	120600	824286250	16100	16100	16100	16100	1
557	20240521	120500	824270150	16040	16100	16100	16040	680
558	20240521	120400	813359740	16050	16050	16050	16050	0
559	20240521	120300	813359740	16050	16090	16090	16050	41
560	20240521	120200	812701650	16090	16090	16090	16090	0
561	20240521	120100	812701650	16090	16080	16090	16080	32
562	20240521	120000	812186960	16080	16080	16080	16080	1
563	20240521	115900	812170880	16080	16080	16080	16080	1
564	20240521	115800	812154800	16080	16080	16080	16080	3
565	20240521	115700	812106560	16040	16040	16040	16040	10
566	20240521	115600	811946160	16040	16050	16050	16040	153
567	20240521	115500	809490810	16050	16050	16050	16050	0
568	20240521	115400	809490810	16050	16050	16050	16050	30
569	20240521	115300	809009310	16050	16050	16050	16050	53
570	20240521	115200	808158660	16050	16050	16050	16050	0
571	20240521	115100	808158660	16050	16050	16050	16050	220
572	20240521	115000	804627660	16050	16050	16050	16050	0
573	20240521	114900	804627660	16050	16050	16050	16050	120
574	20240521	114800	802701660	16040	16040	16040	16040	0
575	20240521	114700	802701660	16040	16050	16050	16040	759
576	20240521	114600	790527010	16050	16050	16050	16050	0
577	20240521	114500	790527010	16050	16050	16050	16050	0
578	20240521	114400	790527010	16050	16050	16050	16050	62
579	20240521	114300	789531910	16050	16050	16050	16050	83
580	20240521	114200	788199760	16050	16050	16050	16050	0
581	20240521	114100	788199760	16050	16050	16050	16050	0
582	20240521	114000	788199760	16050	16050	16050	16050	0
583	20240521	113900	788199760	16050	16050	16050	16050	48
584	20240521	113800	787429360	16050	16060	16060	16050	200
585	20240521	113700	784219050	16090	16060	16090	16050	351
586	20240521	113600	778585260	16100	16100	16100	16100	0
587	20240521	113500	778585260	16100	16100	16100	16100	0
588	20240521	113400	778585260	16100	16100	16100	16100	2
589	20240521	113300	778553060	16050	16050	16050	16050	0
590	20240521	113200	778553060	16050	16060	16060	16050	286
591	20240521	113100	773962490	16060	16060	16060	16060	111
592	20240521	113000	772179830	16060	16060	16060	16060	234
593	20240521	112900	768421790	16060	16060	16070	16060	113
594	20240521	112800	766606910	16060	16120	16120	16060	44
595	20240521	112700	765899930	16120	16120	16120	16120	0
596	20240521	112600	765899930	16120	16120	16120	16120	496
597	20240521	112500	757904410	16110	16070	16110	16070	434
598	20240521	112400	750918620	16030	16030	16030	16030	0
599	20240521	112300	750918620	16030	16030	16030	16030	0
600	20240521	112200	750918620	16030	16030	16030	16030	1
601	20240521	112100	750902590	16070	16040	16070	16030	117
602	20240521	112000	749026740	16030	16030	16030	16030	0
603	20240521	111900	749026740	16030	16030	16030	16030	0
604	20240521	111800	749026740	16030	16060	16060	16030	220
605	20240521	111700	745496240	16070	16070	16080	16070	90
606	20240521	111600	744049670	16060	16060	16060	16060	0
607	20240521	111500	744049670	16060	16060	16060	16060	0
608	20240521	111400	744049670	16060	16060	16060	16060	5
609	20240521	111300	743969370	16030	16030	16030	16030	0
610	20240521	111200	743969370	16030	16030	16030	16030	0
611	20240521	111100	743969370	16030	16030	16030	16030	0
612	20240521	111000	743969370	16030	16030	16030	16030	0
613	20240521	110900	743969370	16030	16060	16060	16030	31
614	20240521	110800	743471570	16060	16060	16060	16060	23
615	20240521	110700	743102190	16060	16060	16060	16060	0
616	20240521	110600	743102190	16060	16060	16060	16060	0
617	20240521	110500	743102190	16060	16030	16060	16030	126
618	20240521	110400	741082350	16030	16030	16030	16030	0
619	20240521	110300	741082350	16030	16030	16030	16030	3
620	20240521	110200	741034260	16020	16020	16020	16020	0
621	20240521	110100	741034260	16020	16040	16040	16020	1004
622	20240521	110000	724943680	16040	16040	16040	16040	0
623	20240521	105900	724943680	16040	16040	16040	16040	0
624	20240521	105800	724943680	16040	16040	16040	16040	10
625	20240521	105700	724783280	16040	16040	16040	16040	1
626	20240521	105600	724767240	16040	16040	16040	16040	0
627	20240521	105500	724767240	16040	16070	16070	16040	205
628	20240521	105400	721477960	16050	16050	16050	16050	0
629	20240521	105300	721477960	16050	16050	16050	16050	0
630	20240521	105200	721477960	16050	16040	16050	16040	563
631	20240521	105100	712441850	16050	16060	16060	16050	441
632	20240521	105000	705363760	16050	16080	16080	16050	354
633	20240521	104900	699674960	16070	16070	16070	16070	32
634	20240521	104800	699160720	16070	16060	16070	16060	95
635	20240521	104700	697634640	16060	16060	16060	16060	27
636	20240521	104600	697201020	16050	16050	16050	16050	0
637	20240521	104500	697201020	16050	16060	16060	16050	704
638	20240521	104400	685901750	16050	16040	16060	16040	14
639	20240521	104300	685677060	16040	16040	16040	16040	0
640	20240521	104200	685677060	16040	16040	16040	16040	100
641	20240521	104100	684073060	16040	16050	16050	16040	202
642	20240521	104000	680832000	16050	16050	16050	16050	151
643	20240521	103900	678408450	16050	16050	16050	16050	321
644	20240521	103800	673256400	16030	16030	16030	16030	0
645	20240521	103700	673256400	16030	16030	16030	16030	0
646	20240521	103600	673256400	16030	16030	16030	16030	0
647	20240521	103500	673256400	16030	16030	16030	16030	0
648	20240521	103400	673256400	16030	16030	16030	16030	45
649	20240521	103300	672535050	16030	16020	16030	16020	259
650	20240521	103200	668385070	16020	16020	16020	16020	0
651	20240521	103100	668385070	16020	16030	16030	16020	202
652	20240521	103000	665148980	16030	16030	16030	16020	848
653	20240521	102900	651558570	16020	16020	16020	16020	0
654	20240521	102800	651558570	16020	16020	16020	16020	0
655	20240521	102700	651558570	16020	16040	16040	16020	232
656	20240521	102600	647840710	16060	16060	16060	16060	6
657	20240521	102500	647744350	16060	16060	16060	16060	98
658	20240521	102400	646170470	16060	16060	16060	16060	436
659	20240521	102300	639168310	16060	16060	16060	16060	1
660	20240521	102200	639152250	16030	16030	16030	16030	65
661	20240521	102100	638110300	16020	16020	16020	16020	0
662	20240521	102000	638110300	16020	16020	16020	16020	0
663	20240521	101900	638110300	16020	16020	16020	16020	81
664	20240521	101800	636812680	16020	16020	16020	16020	4
665	20240521	101700	636748600	16040	16040	16040	16040	0
666	20240521	101600	636748600	16040	16040	16040	16040	18
667	20240521	101500	636459880	16060	16060	16060	16060	6
668	20240521	101400	636363520	16060	16060	16060	16060	1
669	20240521	101300	636347460	16060	16060	16060	16060	0
670	20240521	101200	636347460	16060	16060	16060	16060	6
671	20240521	101100	636251100	16060	16060	16060	16010	13
672	20240521	101000	636042620	16060	16060	16060	16060	81
673	20240521	100900	634741760	16050	16050	16050	16050	0
674	20240521	100800	634741760	16050	16010	16050	16010	7
675	20240521	100700	634629580	16010	16000	16010	16000	500
676	20240521	100600	626628260	15970	15990	15990	15970	253
677	20240521	100500	622585040	16000	16000	16000	15990	324
678	20240521	100400	617401340	16000	16010	16010	16000	659
679	20240521	100300	606856120	16010	16010	16010	16010	83
680	20240521	100200	605527290	16010	16010	16010	16010	5
681	20240521	100100	605447240	16010	16010	16010	16000	495
682	20240521	100000	597525140	16010	16010	16010	16010	171
683	20240521	095900	594787430	16010	16010	16010	16010	24
684	20240521	095800	594403190	16000	16060	16060	16000	3260
685	20240521	095700	542173980	16060	16060	16070	16060	183
686	20240521	095600	539234980	16060	16070	16070	16060	103
687	20240521	095500	537580790	16060	16060	16070	16060	108
688	20240521	095400	535846280	16070	16060	16070	16060	92
689	20240521	095300	534368740	16060	16060	16060	16060	0
690	20240521	095200	534368740	16060	16060	16060	16060	233
691	20240521	095100	530626760	16060	16030	16060	16030	68
692	20240521	095000	529536270	16030	16040	16040	16030	108
693	20240521	094900	527804070	16040	16040	16040	16030	513
694	20240521	094800	519576580	16030	16070	16070	16030	110
695	20240521	094700	517811060	16070	16070	16070	16070	67
696	20240521	094600	516734370	16070	16060	16070	16020	486
697	20240521	094500	508925690	16070	16070	16070	16070	0
698	20240521	094400	508925690	16070	16070	16070	16070	117
699	20240521	094300	507045500	16070	16070	16070	16010	147
700	20240521	094200	504685010	16010	16010	16010	16010	293
701	20240521	094100	499994080	16010	16020	16020	16010	2031
702	20240521	094000	467467110	16020	16080	16080	16020	2940
703	20240521	093900	420297520	16070	16070	16070	16070	33
704	20240521	093800	419767210	16060	16060	16060	16060	90
705	20240521	093700	418321810	16060	16060	16060	16060	15
706	20240521	093600	418080910	16050	16090	16090	16050	20
707	20240521	093500	417759840	16060	16090	16090	16060	48
708	20240521	093400	416988520	16100	16100	16100	16100	0
709	20240521	093300	416988520	16100	16140	16140	16100	23
710	20240521	093200	416618150	16140	16070	16150	16060	425
711	20240521	093100	409773740	16060	16060	16060	16050	969
712	20240521	093000	394211750	16060	16020	16070	16020	645
713	20240521	092900	383865070	16020	16030	16060	16020	697
714	20240521	092800	372695180	16020	16030	16030	16020	213
715	20240521	092700	369281300	16020	16030	16030	16020	1433
716	20240521	092600	346322500	16030	16030	16030	16030	290
717	20240521	092500	341673800	16030	16060	16060	16030	764
718	20240521	092400	329418720	16060	16040	16070	16040	342
719	20240521	092300	323932950	16040	16040	16040	16030	863
720	20240521	092200	310098400	16030	16060	16060	16030	949
721	20240521	092100	294872800	16050	16060	16080	16050	337
722	20240521	092000	289458000	16050	16050	16050	16040	466
723	20240521	091900	281979700	16040	16070	16110	16040	1244
724	20240521	091800	262002440	16080	16120	16120	16080	1809
725	20240521	091700	232877020	16140	16110	16140	16110	106
726	20240521	091600	231168200	16110	16130	16130	16060	581
727	20240521	091500	221816790	16130	16140	16170	16100	791
728	20240521	091400	209065760	16150	16190	16190	16130	1314
729	20240521	091300	187843240	16200	16290	16290	16200	1661
730	20240521	091200	160900570	16300	16230	16300	16230	6
731	20240521	091100	160803120	16230	16230	16230	16230	76
732	20240521	091000	159569640	16230	16230	16310	16230	281
733	20240521	090900	155008930	16230	16240	16250	16230	553
734	20240521	090800	146029590	16240	16240	16320	16240	328
735	20240521	090700	140701290	16240	16250	16260	16240	1252
736	20240521	090600	120353590	16250	16260	16260	16250	326
737	20240521	090500	115053940	16260	16270	16270	16260	62
738	20240521	090400	114045400	16260	16320	16320	16240	3804
739	20240521	090300	52136510	16320	16320	16320	16310	100
740	20240521	090200	50504990	16310	16320	16320	16310	1688
741	20240521	090100	22957530	16320	16380	16380	16320	457
742	20240521	090000	15498000	16400	16400	16400	16400	945